Proterra Inc. (PTRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:20AM EST. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Feb 2023 | 5.0400 | 5.0850 | 4.9050 | 4.9250 | 4.9250 | 198,135 |
| 07 Feb 2023 | 5.1000 | 5.1400 | 4.8600 | 5.0600 | 5.0600 | 1,523,700 |
| 06 Feb 2023 | 5.5200 | 5.6000 | 5.0300 | 5.1000 | 5.1000 | 1,446,500 |
| 03 Feb 2023 | 5.5000 | 5.7350 | 5.3700 | 5.5800 | 5.5800 | 1,837,200 |
| 02 Feb 2023 | 5.2100 | 5.8200 | 5.2000 | 5.6200 | 5.6200 | 2,609,000 |
| 01 Feb 2023 | 5.1100 | 5.1800 | 4.9000 | 5.0700 | 5.0700 | 1,183,900 |
| 31 Jan 2023 | 4.9600 | 5.1400 | 4.9500 | 5.1000 | 5.1000 | 1,222,500 |
| 30 Jan 2023 | 4.9800 | 5.0800 | 4.8300 | 4.9600 | 4.9600 | 688,400 |
| 27 Jan 2023 | 4.7800 | 5.2400 | 4.7700 | 5.0600 | 5.0600 | 1,212,300 |
| 26 Jan 2023 | 5.1700 | 5.2500 | 4.6200 | 4.8300 | 4.8300 | 1,259,100 |
| 25 Jan 2023 | 5.0200 | 5.1100 | 4.7600 | 5.0900 | 5.0900 | 690,600 |
| 24 Jan 2023 | 5.3100 | 5.3850 | 5.1200 | 5.1300 | 5.1300 | 953,600 |
| 23 Jan 2023 | 4.9600 | 5.3550 | 4.8700 | 5.3500 | 5.3500 | 934,800 |
| 20 Jan 2023 | 4.8500 | 5.0780 | 4.7250 | 4.9600 | 4.9600 | 1,600,600 |
| 19 Jan 2023 | 4.9900 | 5.0500 | 4.6800 | 4.7400 | 4.7400 | 1,054,600 |
| 18 Jan 2023 | 5.0900 | 5.3600 | 4.9900 | 5.0700 | 5.0700 | 1,602,400 |
| 17 Jan 2023 | 4.9500 | 5.0000 | 4.8000 | 4.9800 | 4.9800 | 1,432,800 |
| 13 Jan 2023 | 4.6300 | 4.9800 | 4.6100 | 4.9600 | 4.9600 | 1,192,700 |
| 12 Jan 2023 | 4.3100 | 4.7100 | 4.2100 | 4.7000 | 4.7000 | 819,700 |
| 11 Jan 2023 | 4.0400 | 4.3000 | 3.9800 | 4.2600 | 4.2600 | 1,048,900 |
| 10 Jan 2023 | 3.8100 | 4.0000 | 3.7500 | 4.0000 | 4.0000 | 505,200 |
| 09 Jan 2023 | 3.7200 | 3.9200 | 3.7000 | 3.8500 | 3.8500 | 976,300 |
| 06 Jan 2023 | 3.6300 | 3.7000 | 3.4750 | 3.6600 | 3.6600 | 1,066,500 |
| 05 Jan 2023 | 3.7700 | 3.8400 | 3.5600 | 3.5700 | 3.5700 | 1,022,600 |
| 04 Jan 2023 | 3.7800 | 3.9500 | 3.7120 | 3.8100 | 3.8100 | 1,204,600 |
| 03 Jan 2023 | 3.8400 | 3.9400 | 3.6900 | 3.7400 | 3.7400 | 1,040,700 |
| 30 Dec 2022 | 3.5900 | 3.8150 | 3.5700 | 3.7700 | 3.7700 | 1,383,100 |
| 29 Dec 2022 | 3.6550 | 3.7800 | 3.6200 | 3.7100 | 3.7100 | 1,328,700 |
| 28 Dec 2022 | 3.6300 | 3.8500 | 3.5300 | 3.5900 | 3.5900 | 1,439,300 |
| 27 Dec 2022 | 4.0000 | 4.0400 | 3.5100 | 3.5900 | 3.5900 | 2,454,200 |
| 23 Dec 2022 | 4.1700 | 4.2500 | 4.0900 | 4.1100 | 4.1100 | 936,000 |
| 22 Dec 2022 | 4.2500 | 4.2550 | 4.0500 | 4.1900 | 4.1900 | 1,379,000 |
| 21 Dec 2022 | 4.2700 | 4.3600 | 4.2500 | 4.2800 | 4.2800 | 808,700 |
| 20 Dec 2022 | 4.3600 | 4.4750 | 4.2300 | 4.2400 | 4.2400 | 1,099,600 |
| 19 Dec 2022 | 4.6100 | 4.6100 | 4.3450 | 4.3900 | 4.3900 | 1,623,000 |
| 16 Dec 2022 | 4.6000 | 4.7000 | 4.5100 | 4.5300 | 4.5300 | 3,391,300 |
| 15 Dec 2022 | 4.6400 | 4.7500 | 4.5500 | 4.6800 | 4.6800 | 1,485,200 |
| 14 Dec 2022 | 4.9500 | 4.9700 | 4.6700 | 4.6700 | 4.6700 | 1,703,900 |
| 13 Dec 2022 | 5.3800 | 5.4200 | 4.7900 | 4.9200 | 4.9200 | 2,167,800 |
| 12 Dec 2022 | 4.9700 | 5.1700 | 4.9600 | 5.1400 | 5.1400 | 855,100 |
| 09 Dec 2022 | 4.9200 | 5.0700 | 4.8900 | 4.9600 | 4.9600 | 688,000 |
| 08 Dec 2022 | 4.9800 | 5.0500 | 4.8400 | 4.9600 | 4.9600 | 1,304,000 |
| 07 Dec 2022 | 4.9900 | 5.1400 | 4.9000 | 4.9700 | 4.9700 | 1,772,400 |
| 06 Dec 2022 | 5.2000 | 5.2100 | 4.9700 | 5.0100 | 5.0100 | 1,509,100 |
| 05 Dec 2022 | 5.4700 | 5.5010 | 5.1550 | 5.2000 | 5.2000 | 746,000 |
| 02 Dec 2022 | 5.3000 | 5.5700 | 5.2500 | 5.5500 | 5.5500 | 809,400 |
| 01 Dec 2022 | 5.5700 | 5.6600 | 5.3150 | 5.4300 | 5.4300 | 1,576,200 |
| 30 Nov 2022 | 5.1300 | 5.5600 | 5.0750 | 5.5400 | 5.5400 | 1,592,900 |
| 29 Nov 2022 | 5.3400 | 5.4200 | 5.1450 | 5.1600 | 5.1600 | 933,500 |
| 28 Nov 2022 | 5.7900 | 5.8400 | 5.3050 | 5.3300 | 5.3300 | 774,000 |
| 25 Nov 2022 | 5.8800 | 5.8800 | 5.7000 | 5.8200 | 5.8200 | 451,100 |
| 23 Nov 2022 | 5.7500 | 5.8600 | 5.5800 | 5.8200 | 5.8200 | 965,900 |
| 22 Nov 2022 | 5.7100 | 5.8250 | 5.6100 | 5.7000 | 5.7000 | 1,027,500 |
| 21 Nov 2022 | 5.8500 | 5.8900 | 5.6100 | 5.7200 | 5.7200 | 1,141,900 |
| 18 Nov 2022 | 6.2500 | 6.2900 | 5.8300 | 5.8600 | 5.8600 | 942,400 |
| 17 Nov 2022 | 6.2200 | 6.2200 | 5.8700 | 6.0400 | 6.0400 | 942,400 |
| 16 Nov 2022 | 6.7300 | 6.8400 | 6.3550 | 6.4500 | 6.4500 | 777,300 |
| 15 Nov 2022 | 7.2400 | 7.6050 | 6.7650 | 6.8100 | 6.8100 | 1,636,900 |
| 14 Nov 2022 | 6.8000 | 7.7050 | 6.7200 | 7.3000 | 7.3000 | 3,084,000 |
| 11 Nov 2022 | 6.2600 | 6.9500 | 6.1850 | 6.8800 | 6.8800 | 1,429,100 |
| 10 Nov 2022 | 6.0900 | 6.3500 | 6.0200 | 6.3000 | 6.3000 | 1,428,800 |
| 09 Nov 2022 | 5.8400 | 5.9300 | 5.6700 | 5.7100 | 5.7100 | 1,061,900 |
| 08 Nov 2022 | 6.1600 | 6.1600 | 5.8000 | 5.9600 | 5.9600 | 759,700 |
| 07 Nov 2022 | 6.2100 | 6.3700 | 6.1300 | 6.1500 | 6.1500 | 1,213,100 |
| 04 Nov 2022 | 5.8200 | 6.2000 | 5.7500 | 6.2000 | 6.2000 | 1,386,900 |
| 03 Nov 2022 | 6.1100 | 6.3000 | 5.6200 | 5.6300 | 5.6300 | 1,159,300 |
| 02 Nov 2022 | 6.2400 | 6.2600 | 5.8500 | 5.8700 | 5.8700 | 1,456,400 |
| 01 Nov 2022 | 6.3800 | 6.5000 | 6.1950 | 6.3400 | 6.3400 | 1,276,400 |
| 31 Oct 2022 | 5.9000 | 6.2850 | 5.8100 | 6.2400 | 6.2400 | 1,103,900 |
| 28 Oct 2022 | 5.7700 | 5.9200 | 5.5600 | 5.9000 | 5.9000 | 1,051,800 |
| 27 Oct 2022 | 5.7600 | 5.8500 | 5.6200 | 5.7400 | 5.7400 | 874,000 |
| 26 Oct 2022 | 5.4900 | 5.7800 | 5.4100 | 5.6800 | 5.6800 | 912,600 |
| 25 Oct 2022 | 5.2500 | 5.5800 | 5.2400 | 5.4900 | 5.4900 | 896,500 |
| 24 Oct 2022 | 5.0500 | 5.3650 | 4.9500 | 5.2500 | 5.2500 | 924,400 |
| 21 Oct 2022 | 5.1000 | 5.1400 | 4.8200 | 5.1000 | 5.1000 | 988,400 |
| 20 Oct 2022 | 4.9600 | 5.3600 | 4.8500 | 5.0900 | 5.0900 | 981,500 |
| 19 Oct 2022 | 5.0000 | 5.0500 | 4.7850 | 4.9000 | 4.9000 | 709,200 |
| 18 Oct 2022 | 5.1300 | 5.3000 | 5.0200 | 5.1200 | 5.1200 | 832,900 |
| 17 Oct 2022 | 4.7900 | 5.0450 | 4.7600 | 4.9700 | 4.9700 | 1,145,200 |
| 14 Oct 2022 | 4.8500 | 4.8910 | 4.5250 | 4.5400 | 4.5400 | 745,400 |
| 13 Oct 2022 | 4.5000 | 4.8050 | 4.4100 | 4.7900 | 4.7900 | 1,076,600 |
| 12 Oct 2022 | 4.9200 | 4.9300 | 4.6700 | 4.6800 | 4.6800 | 1,126,700 |
| 11 Oct 2022 | 4.9800 | 5.0600 | 4.7500 | 4.9300 | 4.9300 | 940,200 |
| 10 Oct 2022 | 5.2600 | 5.2700 | 4.8750 | 5.0100 | 5.0100 | 1,012,400 |
| 07 Oct 2022 | 5.3300 | 5.3700 | 5.2000 | 5.2500 | 5.2500 | 1,003,300 |
| 06 Oct 2022 | 5.5500 | 5.6900 | 5.4200 | 5.4400 | 5.4400 | 797,000 |
| 05 Oct 2022 | 5.6400 | 5.7900 | 5.5800 | 5.6000 | 5.6000 | 1,023,800 |
| 04 Oct 2022 | 5.3700 | 5.9000 | 5.3700 | 5.7800 | 5.7800 | 1,362,400 |
| 03 Oct 2022 | 5.0400 | 5.2150 | 4.8500 | 5.1900 | 5.1900 | 1,154,400 |
| 30 Sept 2022 | 5.2900 | 5.3500 | 4.9700 | 4.9800 | 4.9800 | 1,184,900 |
| 29 Sept 2022 | 5.1700 | 5.3600 | 5.0750 | 5.3400 | 5.3400 | 1,437,500 |
| 28 Sept 2022 | 4.8500 | 5.1600 | 4.7900 | 5.1400 | 5.1400 | 1,107,400 |
| 27 Sept 2022 | 4.9300 | 4.9800 | 4.7900 | 4.8600 | 4.8600 | 761,700 |
| 26 Sept 2022 | 4.8300 | 5.0550 | 4.8000 | 4.8800 | 4.8800 | 1,313,400 |
| 23 Sept 2022 | 4.9100 | 4.9410 | 4.7200 | 4.8300 | 4.8300 | 1,085,000 |
| 22 Sept 2022 | 5.2500 | 5.2700 | 4.9800 | 5.0200 | 5.0200 | 886,600 |
| 21 Sept 2022 | 5.2600 | 5.4450 | 5.1500 | 5.3000 | 5.3000 | 765,000 |
| 20 Sept 2022 | 5.4000 | 5.4600 | 5.1820 | 5.2300 | 5.2300 | 923,600 |
| 19 Sept 2022 | 5.6000 | 5.7000 | 5.4100 | 5.4700 | 5.4700 | 1,234,600 |
| 16 Sept 2022 | 5.7700 | 5.8350 | 5.6550 | 5.6900 | 5.6900 | 1,644,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
