Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Proterra Inc (NQ: PTRA )

0.0670 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 16, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 7.610 7.670 7.340 7.520 1,513,058 -0.06(-0.79%)
Mar 30, 2022 7.610 8.020 7.522 7.580 1,843,386 -0.12(-1.56%)
Mar 29, 2022 7.060 7.700 6.950 7.700 3,650,382 +0.72(+10.32%)
Mar 28, 2022 7.110 7.231 6.865 6.980 1,496,589 -0.11(-1.55%)
Mar 25, 2022 7.150 7.250 6.906 7.090 1,847,455 -0.10(-1.39%)
Mar 24, 2022 7.740 7.785 7.055 7.190 3,481,598 -0.53(-6.87%)
Mar 23, 2022 7.440 7.780 7.370 7.720 2,512,241 +0.19(+2.52%)
Mar 22, 2022 7.370 7.690 7.250 7.530 5,318,699 +0.15(+2.03%)
Mar 21, 2022 7.540 7.700 7.370 7.380 5,388,963 -0.15(-1.99%)
Mar 18, 2022 7.600 7.820 7.500 7.530 8,278,724 -0.20(-2.59%)
Mar 17, 2022 7.330 7.850 7.250 7.730 5,963,925 +0.25(+3.34%)
Mar 16, 2022 6.990 7.555 6.990 7.480 6,396,248 +0.59(+8.56%)
Mar 15, 2022 6.700 7.030 6.650 6.890 2,543,970 +0.23(+3.45%)
Mar 14, 2022 7.120 7.150 6.620 6.660 4,122,760 -0.42(-5.93%)
Mar 11, 2022 7.290 7.450 7.080 7.080 2,262,875 -0.10(-1.39%)
Mar 10, 2022 7.250 7.300 6.910 7.180 2,771,144 -0.29(-3.88%)
Mar 09, 2022 7.400 7.705 7.345 7.470 3,482,017 +0.12(+1.63%)
Mar 08, 2022 7.290 7.760 7.090 7.350 4,411,506 +0.12(+1.66%)
Mar 07, 2022 7.290 7.800 7.220 7.230 5,053,414 +0.04(+0.56%)
Mar 04, 2022 7.250 7.440 6.970 7.190 2,651,951 -0.21(-2.84%)
Mar 03, 2022 7.750 7.750 7.160 7.400 2,844,099 -0.42(-5.37%)
Mar 02, 2022 7.200 8.090 6.910 7.820 4,042,073 -0.41(-4.98%)
Mar 01, 2022 8.950 8.990 8.130 8.230 2,886,871 -0.81(-8.96%)
Feb 28, 2022 8.790 9.200 8.680 9.040 2,759,948 +0.19(+2.15%)
Feb 25, 2022 8.790 8.900 8.365 8.850 2,158,143 +0.06(+0.68%)
Feb 24, 2022 7.310 8.810 7.310 8.790 2,125,709 +0.86(+10.84%)
Feb 23, 2022 8.270 8.530 7.920 7.930 1,757,692 -0.23(-2.82%)
Feb 22, 2022 8.230 8.490 8.042 8.160 2,128,455 -0.37(-4.34%)
Feb 18, 2022 8.530 0 -0.20(-2.29%)
Feb 17, 2022 8.920 9.010 8.705 8.730 1,683,056 -0.31(-3.43%)
Feb 16, 2022 8.650 9.070 8.595 9.040 1,409,483 +0.21(+2.38%)
Feb 15, 2022 8.560 8.880 8.520 8.830 1,643,747 +0.54(+6.51%)
Feb 14, 2022 8.210 8.590 8.140 8.290 1,053,314 +0.04(+0.48%)
Feb 11, 2022 8.490 8.710 8.135 8.250 1,911,709 -0.19(-2.25%)
Feb 10, 2022 8.360 8.940 8.300 8.440 2,108,771 -0.33(-3.76%)
Feb 09, 2022 8.320 8.770 8.190 8.770 1,928,206 +0.75(+9.35%)
Feb 08, 2022 7.640 8.040 7.505 8.020 1,616,425 +0.30(+3.89%)
Feb 07, 2022 7.710 7.925 7.570 7.720 977,469 +0.01(+0.13%)
Feb 04, 2022 7.400 7.780 7.330 7.710 1,316,324 +0.26(+3.49%)
Feb 03, 2022 7.450 7.855 7.450 1,212,459 -0.27(-3.50%)
Feb 02, 2022 8.050 8.050 7.560 7.720 1,578,802 -0.29(-3.62%)
Feb 01, 2022 7.990 8.120 7.765 8.010 2,803,789 +0.10(+1.26%)
Jan 31, 2022 7.246 7.910 2,212,713 +0.76(+10.63%)
Jan 28, 2022 6.850 7.160 6.520 7.150 2,157,668 +0.26(+3.77%)
Jan 27, 2022 7.560 7.570 6.830 6.890 2,310,206 -0.47(-6.39%)
Jan 26, 2022 7.830 7.930 7.320 7.360 2,747,967 +0.01(+0.14%)
Jan 25, 2022 7.400 7.480 7.030 7.350 2,379,971 -0.24(-3.16%)
Jan 24, 2022 7.120 7.660 6.650 7.590 4,848,871 +0.02(+0.26%)
Jan 21, 2022 8.270 8.280 7.535 7.570 4,324,160 -0.80(-9.56%)
Jan 20, 2022 8.920 9.090 8.360 8.370 2,736,546 -0.44(-4.99%)
Jan 19, 2022 9.490 9.500 8.805 8.810 3,081,061 -0.48(-5.17%)
Jan 18, 2022 9.980 9.980 9.200 9.290 3,706,958 -0.80(-7.93%)
Jan 14, 2022 10.09 0 -0.32(-3.07%)
Jan 13, 2022 10.65 10.90 10.23 10.41 4,988,182 +0.21(+2.06%)
Jan 12, 2022 9.970 10.43 9.850 10.20 3,754,428 +0.46(+4.72%)
Jan 11, 2022 9.390 9.750 9.270 9.740 2,686,202 +0.40(+4.28%)
Jan 10, 2022 9.410 9.440 9.000 9.340 4,451,903 +0.25(+2.75%)
Jan 07, 2022 9.090 9.260 8.860 9.090 1,644,625 +0.04(+0.44%)
Jan 06, 2022 9.000 9.230 8.810 9.050 2,056,570 -0.12(-1.31%)
Jan 05, 2022 9.300 9.319 9.050 9.170 2,848,354 -0.13(-1.40%)
Jan 04, 2022 9.400 9.440 9.160 9.300 1,962,442 -0.06(-0.64%)
Jan 03, 2022 8.950 9.520 8.900 9.360 1,946,036 +0.53(+6.00%)
Dec 31, 2021 8.930 9.060 8.790 8.830 1,517,706 -0.13(-1.45%)
Dec 30, 2021 8.740 9.160 8.730 8.960 2,334,916 +0.19(+2.17%)
Dec 29, 2021 8.800 8.980 8.700 8.770 1,652,194 -0.08(-0.90%)
Dec 28, 2021 8.950 9.050 8.765 8.850 1,618,538 -0.10(-1.12%)
Dec 27, 2021 8.890 9.040 8.840 8.950 2,088,865 -0.05(-0.56%)
Dec 23, 2021 8.990 9.070 8.810 9.000 1,986,697 +0.03(+0.33%)
Dec 22, 2021 8.770 8.970 8.690 8.970 1,366,366 +0.20(+2.28%)
Dec 21, 2021 8.580 8.830 8.490 8.770 1,753,169 +0.32(+3.79%)
Dec 20, 2021 8.490 8.720 8.260 8.450 2,542,172 -0.38(-4.29%)
Dec 17, 2021 8.870 9.160 8.460 8.829 8,294,152 -0.11(-1.24%)
Dec 16, 2021 9.560 9.810 8.940 8.940 4,751,352 -0.52(-5.50%)
Dec 15, 2021 9.200 9.610 8.980 9.460 5,460,185 +0.30(+3.28%)
Dec 14, 2021 9.067 9.430 8.920 9.160 3,822,782 -0.12(-1.29%)
Dec 13, 2021 9.110 9.370 8.910 9.280 3,071,026 +0.14(+1.53%)
Dec 10, 2021 9.840 10.10 9.070 9.140 2,137,339 -0.56(-5.77%)
Dec 09, 2021 10.19 10.52 9.690 9.700 1,400,543 -0.67(-6.46%)
Dec 08, 2021 9.770 10.47 9.570 10.37 1,945,673 +0.59(+6.03%)
Dec 07, 2021 9.590 10.11 9.550 9.780 2,353,445 +0.50(+5.39%)
Dec 06, 2021 9.320 9.630 8.900 9.280 2,364,170 -0.17(-1.80%)
Dec 03, 2021 10.65 10.65 9.290 9.450 3,522,942 -1.16(-10.93%)
Dec 02, 2021 10.81 11.03 10.40 10.61 1,468,830 -0.11(-1.03%)
Dec 01, 2021 11.23 11.48 10.70 10.72 1,716,723 -0.49(-4.37%)
Nov 30, 2021 11.38 11.54 10.55 11.21 5,406,848 -0.24(-2.10%)
Nov 29, 2021 11.78 11.78 11.08 11.45 1,661,772 +0.00(+0.00%)
Nov 26, 2021 10.87 11.51 10.85 11.45 1,073,431 +0.13(+1.15%)
Nov 24, 2021 10.97 11.50 10.79 11.32 1,237,598 +0.06(+0.53%)
Nov 23, 2021 11.94 12.18 10.97 11.26 2,187,383 -0.78(-6.48%)
Nov 22, 2021 12.36 13.02 11.78 12.04 3,096,365 -0.18(-1.47%)
Nov 19, 2021 11.98 12.45 11.97 12.22 1,798,209 +0.08(+0.66%)
Nov 18, 2021 12.60 12.19 12.07 12.14 2,441,554 -0.47(-3.73%)
Nov 17, 2021 12.71 13.01 12.50 12.61 2,086,433 -0.15(-1.18%)
Nov 16, 2021 12.53 12.92 12.34 12.76 2,903,190 +0.25(+2.00%)
Nov 15, 2021 12.25 12.54 11.96 12.51 2,146,519 +0.29(+2.37%)
Nov 12, 2021 12.36 12.53 11.84 12.22 2,932,901 -0.01(-0.08%)
Nov 11, 2021 11.55 12.54 10.80 12.23 4,670,005 +1.63(+15.38%)
Nov 10, 2021 11.72 10.60 3,703,921 -0.61(-5.44%)
Nov 09, 2021 12.56 12.61 11.08 11.21 3,612,263 -1.30(-10.39%)
Nov 08, 2021 12.17 13.22 11.97 12.51 11,239,333 +1.83(+17.13%)
Nov 05, 2021 11.71 11.75 10.59 10.68 2,865,070 -0.93(-8.01%)
Nov 04, 2021 11.26 12.06 11.17 11.61 2,029,827 +0.46(+4.13%)
Nov 03, 2021 11.30 11.45 11.07 11.15 860,516 -0.30(-2.62%)
Nov 02, 2021 11.38 11.46 11.06 11.45 1,035,354 +0.01(+0.09%)
Nov 01, 2021 11.15 11.54 11.53 11.44 1,851,959 +0.23(+2.05%)
Oct 29, 2021 11.07 11.48 10.95 11.21 1,859,961 -0.07(-0.62%)
Oct 28, 2021 10.23 11.46 10.01 11.28 3,462,366 +1.03(+10.05%)
Oct 27, 2021 9.880 10.47 9.830 10.25 1,669,377 +0.37(+3.74%)
Oct 26, 2021 10.22 9.800 9.880 2,380,404 +0.03(+0.30%)
Oct 25, 2021 9.380 9.930 9.220 9.850 2,652,203 +0.49(+5.24%)
Oct 22, 2021 9.580 9.690 9.280 9.360 1,552,638 -0.47(-4.78%)
Oct 21, 2021 9.730 9.895 9.645 9.830 904,384 +0.11(+1.13%)
Oct 20, 2021 9.700 9.830 9.560 9.720 1,197,459 +0.05(+0.52%)
Oct 19, 2021 9.580 9.775 9.500 9.670 1,133,596 +0.10(+1.04%)
Oct 18, 2021 9.650 9.790 9.520 9.570 1,292,680 -0.20(-2.05%)
Oct 15, 2021 9.870 10.25 9.700 9.770 1,391,372 -0.04(-0.41%)
Oct 14, 2021 9.880 9.920 9.635 9.810 943,520 +0.04(+0.41%)
Oct 13, 2021 9.400 9.790 9.290 9.770 1,427,858 +0.54(+5.85%)
Oct 12, 2021 9.060 9.350 8.958 9.230 1,060,260 +0.27(+3.01%)
Oct 11, 2021 9.090 9.300 8.950 8.960 1,078,768 -0.12(-1.32%)
Oct 08, 2021 9.330 9.410 9.070 9.080 1,141,065 -0.25(-2.68%)
Oct 07, 2021 9.360 9.570 9.300 9.330 1,183,922 +0.08(+0.86%)
Oct 06, 2021 9.240 9.460 9.060 9.250 1,404,764 -0.35(-3.65%)
Oct 05, 2021 9.540 9.740 9.420 9.600 1,085,892 +0.08(+0.84%)
Oct 04, 2021 10.05 10.05 9.410 9.520 2,262,028 -0.54(-5.37%)
Oct 01, 2021 10.15 10.15 9.880 10.06 1,278,231 -0.05(-0.49%)
Sep 30, 2021 10.39 10.39 9.952 10.11 1,270,593 -0.14(-1.37%)
Sep 29, 2021 10.62 11.05 10.22 10.25 1,807,667 -0.37(-3.48%)
Sep 28, 2021 10.65 10.78 10.33 10.62 2,875,507 -0.25(-2.30%)
Sep 27, 2021 10.10 10.99 10.02 10.87 1,893,654 +0.75(+7.41%)
Sep 24, 2021 10.16 10.26 9.870 10.12 1,743,951 -0.29(-2.79%)
Sep 23, 2021 10.32 10.55 10.25 10.41 1,269,777 +0.22(+2.16%)
Sep 22, 2021 10.00 10.30 10.00 10.19 1,126,081 +0.19(+1.90%)
Sep 21, 2021 10.02 10.05 9.620 10.00 1,724,566 +0.00(+0.00%)
Sep 20, 2021 9.940 10.05 9.710 10.00 1,977,420 -0.32(-3.10%)
Sep 17, 2021 10.25 10.55 10.21 10.32 12,116,252 +0.07(+0.68%)
Sep 16, 2021 10.00 10.32 10.00 10.25 1,262,840 +0.16(+1.59%)
Sep 15, 2021 9.860 10.13 9.750 10.09 1,279,062 +0.26(+2.64%)
Sep 14, 2021 10.19 10.43 9.720 9.830 1,957,010 -0.44(-4.28%)
Sep 13, 2021 10.13 10.61 9.860 10.27 1,615,631 +0.17(+1.68%)
Sep 10, 2021 10.58 10.67 10.06 10.10 1,975,378 -0.41(-3.90%)
Sep 09, 2021 10.05 10.67 9.980 10.51 1,780,961 +0.46(+4.58%)
Sep 08, 2021 10.46 10.59 9.930 10.05 3,154,646 -0.27(-2.62%)
Sep 07, 2021 11.82 11.87 10.31 10.32 4,828,906 -1.47(-12.47%)
Sep 03, 2021 11.29 11.82 11.26 11.79 1,905,831 +0.46(+4.06%)
Sep 02, 2021 10.65 11.48 10.60 11.33 1,843,817 +0.77(+7.29%)
Sep 01, 2021 10.47 10.70 10.33 10.56 1,241,085 +0.09(+0.86%)
Aug 31, 2021 10.20 10.54 10.09 10.47 1,103,553 +0.17(+1.65%)
Aug 30, 2021 10.45 10.60 9.920 10.30 1,606,916 -0.01(-0.10%)
Aug 27, 2021 10.13 10.39 9.980 10.31 1,552,046 +0.33(+3.31%)
Aug 26, 2021 9.970 10.49 9.930 9.980 1,940,172 -0.08(-0.80%)
Aug 25, 2021 10.20 10.30 9.900 10.06 1,069,771 -0.17(-1.66%)
Aug 24, 2021 10.02 10.36 9.940 10.23 1,720,382 +0.35(+3.54%)
Aug 23, 2021 9.260 10.29 9.210 9.880 2,324,894 +0.81(+8.93%)
Aug 20, 2021 8.900 9.530 8.900 9.070 3,516,882 +0.17(+1.91%)
Aug 19, 2021 9.020 9.100 8.770 8.900 2,495,876 -0.35(-3.78%)
Aug 18, 2021 9.440 9.500 9.020 9.250 2,613,962 -0.13(-1.39%)
Aug 17, 2021 9.710 9.817 9.260 9.380 3,725,718 -0.48(-4.87%)
Aug 16, 2021 10.48 10.48 9.785 9.860 3,145,704 -0.69(-6.54%)
Aug 13, 2021 10.90 10.91 10.52 10.55 1,984,428 -0.53(-4.78%)
Aug 12, 2021 11.38 11.57 10.90 11.08 3,449,952 -0.94(-7.82%)
Aug 11, 2021 12.50 12.52 11.43 12.02 2,983,514 -0.19(-1.56%)
Aug 10, 2021 12.29 12.58 11.88 12.21 3,478,947 +0.42(+3.56%)
Aug 09, 2021 11.16 11.98 11.15 11.79 2,555,937 +0.83(+7.57%)
Aug 06, 2021 10.72 11.21 10.41 10.96 2,473,888 +0.26(+2.43%)
Aug 05, 2021 10.67 10.76 10.45 10.70 1,455,588 +0.19(+1.81%)
Aug 04, 2021 10.35 10.70 10.25 10.51 1,906,626 +0.14(+1.35%)
Aug 03, 2021 10.97 10.97 10.32 10.37 1,639,059 -0.52(-4.78%)
Aug 02, 2021 11.21 11.27 10.85 10.89 1,067,687 -0.14(-1.27%)
Jul 30, 2021 10.85 11.10 10.81 11.03 717,062 +0.16(+1.47%)
Jul 29, 2021 11.14 11.53 10.83 10.87 1,869,961 +0.01(+0.09%)
Jul 28, 2021 10.65 11.06 10.45 10.86 2,380,359 +0.22(+2.07%)
Jul 27, 2021 11.25 11.25 10.43 10.64 2,581,353 -0.53(-4.76%)
Jul 26, 2021 11.00 11.78 10.78 11.17 2,231,659 +0.25(+2.31%)
Jul 23, 2021 11.43 11.45 10.90 10.92 2,364,092 -0.51(-4.46%)
Jul 22, 2021 11.89 11.96 11.38 11.43 1,671,449 -0.27(-2.31%)
Jul 21, 2021 11.47 12.21 11.32 11.70 2,577,513 +0.35(+3.08%)
Jul 20, 2021 11.42 11.85 11.35 11.35 2,181,772 -0.06(-0.53%)
Jul 19, 2021 11.44 11.64 11.07 11.41 2,621,192 -0.49(-4.12%)
Jul 16, 2021 12.05 12.44 11.86 11.90 2,211,017 -0.09(-0.75%)
Jul 15, 2021 12.64 12.64 11.86 11.99 3,675,178 -0.60(-4.77%)
Jul 14, 2021 13.20 13.40 12.40 12.59 4,522,417 -0.58(-4.40%)
Jul 13, 2021 13.59 13.94 13.08 13.17 6,203,799 -0.89(-6.33%)
Jul 12, 2021 16.52 16.65 13.91 14.06 10,196,147 -2.99(-17.54%)
Jul 09, 2021 16.46 17.22 16.39 17.05 862,851 +0.65(+3.96%)
Jul 08, 2021 15.61 16.45 15.60 16.40 629,143 +0.00(+0.00%)
Jul 07, 2021 16.79 16.85 16.13 16.40 591,339 -0.40(-2.38%)
Jul 06, 2021 17.25 17.25 16.75 16.80 548,553 -0.65(-3.72%)
Jul 02, 2021 16.85 17.60 16.69 17.45 696,291 +0.52(+3.07%)
Jul 01, 2021 17.28 17.38 16.82 16.93 463,437 -0.18(-1.05%)
Jun 30, 2021 17.30 17.52 17.00 17.11 668,053 -0.07(-0.41%)
Jun 29, 2021 17.81 17.90 17.08 17.18 861,778 -0.76(-4.24%)
Jun 28, 2021 17.13 18.10 17.13 17.94 1,035,211 +1.23(+7.36%)
Jun 25, 2021 18.20 18.25 16.71 16.71 1,275,746 -1.14(-6.39%)
Jun 24, 2021 17.60 18.40 17.42 17.85 1,344,605 +0.22(+1.25%)
Jun 23, 2021 17.39 17.65 16.95 17.63 908,392 +0.43(+2.50%)
Jun 22, 2021 16.55 17.85 15.87 17.20 1,890,064 +1.01(+6.24%)
Jun 21, 2021 16.72 16.82 16.00 16.19 1,072,590 -0.66(-3.92%)
Jun 18, 2021 17.04 17.16 16.45 16.85 1,062,930 -0.24(-1.40%)
Jun 17, 2021 17.25 17.34 16.68 17.09 857,333 +0.04(+0.23%)
Jun 16, 2021 17.48 17.59 16.26 17.05 1,216,461 +0.11(+0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.