Proterra Inc (NQ: PTRA )

10.09 -0.32 (-3.07%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 10.14 10.21 9.750 10.09 2,208,971 -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 9.430 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 3,822,785 -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%)
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.