UK markets close in 10 minutes

Proterra Inc. (PTRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.9250-0.1350 (-2.67%)
As of 11:20AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20235.04005.08504.90504.92504.9250198,135
07 Feb 20235.10005.14004.86005.06005.06001,523,700
06 Feb 20235.52005.60005.03005.10005.10001,446,500
03 Feb 20235.50005.73505.37005.58005.58001,837,200
02 Feb 20235.21005.82005.20005.62005.62002,609,000
01 Feb 20235.11005.18004.90005.07005.07001,183,900
31 Jan 20234.96005.14004.95005.10005.10001,222,500
30 Jan 20234.98005.08004.83004.96004.9600688,400
27 Jan 20234.78005.24004.77005.06005.06001,212,300
26 Jan 20235.17005.25004.62004.83004.83001,259,100
25 Jan 20235.02005.11004.76005.09005.0900690,600
24 Jan 20235.31005.38505.12005.13005.1300953,600
23 Jan 20234.96005.35504.87005.35005.3500934,800
20 Jan 20234.85005.07804.72504.96004.96001,600,600
19 Jan 20234.99005.05004.68004.74004.74001,054,600
18 Jan 20235.09005.36004.99005.07005.07001,602,400
17 Jan 20234.95005.00004.80004.98004.98001,432,800
13 Jan 20234.63004.98004.61004.96004.96001,192,700
12 Jan 20234.31004.71004.21004.70004.7000819,700
11 Jan 20234.04004.30003.98004.26004.26001,048,900
10 Jan 20233.81004.00003.75004.00004.0000505,200
09 Jan 20233.72003.92003.70003.85003.8500976,300
06 Jan 20233.63003.70003.47503.66003.66001,066,500
05 Jan 20233.77003.84003.56003.57003.57001,022,600
04 Jan 20233.78003.95003.71203.81003.81001,204,600
03 Jan 20233.84003.94003.69003.74003.74001,040,700
30 Dec 20223.59003.81503.57003.77003.77001,383,100
29 Dec 20223.65503.78003.62003.71003.71001,328,700
28 Dec 20223.63003.85003.53003.59003.59001,439,300
27 Dec 20224.00004.04003.51003.59003.59002,454,200
23 Dec 20224.17004.25004.09004.11004.1100936,000
22 Dec 20224.25004.25504.05004.19004.19001,379,000
21 Dec 20224.27004.36004.25004.28004.2800808,700
20 Dec 20224.36004.47504.23004.24004.24001,099,600
19 Dec 20224.61004.61004.34504.39004.39001,623,000
16 Dec 20224.60004.70004.51004.53004.53003,391,300
15 Dec 20224.64004.75004.55004.68004.68001,485,200
14 Dec 20224.95004.97004.67004.67004.67001,703,900
13 Dec 20225.38005.42004.79004.92004.92002,167,800
12 Dec 20224.97005.17004.96005.14005.1400855,100
09 Dec 20224.92005.07004.89004.96004.9600688,000
08 Dec 20224.98005.05004.84004.96004.96001,304,000
07 Dec 20224.99005.14004.90004.97004.97001,772,400
06 Dec 20225.20005.21004.97005.01005.01001,509,100
05 Dec 20225.47005.50105.15505.20005.2000746,000
02 Dec 20225.30005.57005.25005.55005.5500809,400
01 Dec 20225.57005.66005.31505.43005.43001,576,200
30 Nov 20225.13005.56005.07505.54005.54001,592,900
29 Nov 20225.34005.42005.14505.16005.1600933,500
28 Nov 20225.79005.84005.30505.33005.3300774,000
25 Nov 20225.88005.88005.70005.82005.8200451,100
23 Nov 20225.75005.86005.58005.82005.8200965,900
22 Nov 20225.71005.82505.61005.70005.70001,027,500
21 Nov 20225.85005.89005.61005.72005.72001,141,900
18 Nov 20226.25006.29005.83005.86005.8600942,400
17 Nov 20226.22006.22005.87006.04006.0400942,400
16 Nov 20226.73006.84006.35506.45006.4500777,300
15 Nov 20227.24007.60506.76506.81006.81001,636,900
14 Nov 20226.80007.70506.72007.30007.30003,084,000
11 Nov 20226.26006.95006.18506.88006.88001,429,100
10 Nov 20226.09006.35006.02006.30006.30001,428,800
09 Nov 20225.84005.93005.67005.71005.71001,061,900
08 Nov 20226.16006.16005.80005.96005.9600759,700
07 Nov 20226.21006.37006.13006.15006.15001,213,100
04 Nov 20225.82006.20005.75006.20006.20001,386,900
03 Nov 20226.11006.30005.62005.63005.63001,159,300
02 Nov 20226.24006.26005.85005.87005.87001,456,400
01 Nov 20226.38006.50006.19506.34006.34001,276,400
31 Oct 20225.90006.28505.81006.24006.24001,103,900
28 Oct 20225.77005.92005.56005.90005.90001,051,800
27 Oct 20225.76005.85005.62005.74005.7400874,000
26 Oct 20225.49005.78005.41005.68005.6800912,600
25 Oct 20225.25005.58005.24005.49005.4900896,500
24 Oct 20225.05005.36504.95005.25005.2500924,400
21 Oct 20225.10005.14004.82005.10005.1000988,400
20 Oct 20224.96005.36004.85005.09005.0900981,500
19 Oct 20225.00005.05004.78504.90004.9000709,200
18 Oct 20225.13005.30005.02005.12005.1200832,900
17 Oct 20224.79005.04504.76004.97004.97001,145,200
14 Oct 20224.85004.89104.52504.54004.5400745,400
13 Oct 20224.50004.80504.41004.79004.79001,076,600
12 Oct 20224.92004.93004.67004.68004.68001,126,700
11 Oct 20224.98005.06004.75004.93004.9300940,200
10 Oct 20225.26005.27004.87505.01005.01001,012,400
07 Oct 20225.33005.37005.20005.25005.25001,003,300
06 Oct 20225.55005.69005.42005.44005.4400797,000
05 Oct 20225.64005.79005.58005.60005.60001,023,800
04 Oct 20225.37005.90005.37005.78005.78001,362,400
03 Oct 20225.04005.21504.85005.19005.19001,154,400
30 Sept 20225.29005.35004.97004.98004.98001,184,900
29 Sept 20225.17005.36005.07505.34005.34001,437,500
28 Sept 20224.85005.16004.79005.14005.14001,107,400
27 Sept 20224.93004.98004.79004.86004.8600761,700
26 Sept 20224.83005.05504.80004.88004.88001,313,400
23 Sept 20224.91004.94104.72004.83004.83001,085,000
22 Sept 20225.25005.27004.98005.02005.0200886,600
21 Sept 20225.26005.44505.15005.30005.3000765,000
20 Sept 20225.40005.46005.18205.23005.2300923,600
19 Sept 20225.60005.70005.41005.47005.47001,234,600
16 Sept 20225.77005.83505.65505.69005.69001,644,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...