Singapore markets closed

Proterra Inc. (PTRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.4950-0.1950 (-11.54%)
As of 02:36PM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20231.62001.64001.47001.49501.49501,784,269
23 Mar 20231.78001.78001.63001.69001.69003,942,900
22 Mar 20231.69001.81001.53501.67001.67005,807,200
21 Mar 20231.37001.69001.37001.66001.66006,199,900
20 Mar 20231.26001.34001.19001.32001.32006,210,900
17 Mar 20231.23001.34001.13001.27001.270013,809,800
16 Mar 20231.73001.84001.07001.16501.165025,346,200
15 Mar 20232.58002.63002.43502.51002.51003,534,700
14 Mar 20232.80002.85002.63302.70002.70001,427,200
13 Mar 20232.64002.78002.43002.70002.70002,332,500
10 Mar 20232.83002.88002.65002.70002.70002,306,200
09 Mar 20232.98003.06002.78002.78002.78002,036,500
08 Mar 20233.15003.17002.99003.01003.01003,074,400
07 Mar 20233.35003.35003.15003.15503.15502,132,200
06 Mar 20233.70003.76003.33003.35003.35003,969,000
03 Mar 20234.15004.15003.62003.71003.71005,334,400
02 Mar 20234.00004.16003.89004.15004.15001,130,300
01 Mar 20234.26004.26004.01004.01004.0100769,100
28 Feb 20234.20004.26504.14004.20004.20001,214,200
27 Feb 20234.17004.31504.15004.16004.1600868,100
24 Feb 20234.22004.26004.01004.13004.13001,258,500
23 Feb 20234.44004.51004.25004.33004.3300881,700
22 Feb 20234.33004.41504.22004.36004.36001,083,800
21 Feb 20234.42004.53004.31004.32004.32001,009,200
17 Feb 20234.72004.72004.28504.54004.54001,859,200
16 Feb 20234.81004.86904.62004.68004.68001,646,100
15 Feb 20234.30004.97004.28104.95004.95001,753,700
14 Feb 20234.36004.43004.11104.36004.36001,965,300
13 Feb 20234.35004.50004.20004.40004.40001,720,000
10 Feb 20234.47004.51004.30104.39004.39001,264,700
09 Feb 20235.05005.09004.47004.50004.50001,473,400
08 Feb 20235.04005.09004.83004.99004.99001,194,700
07 Feb 20235.10005.14004.86005.06005.06001,524,000
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 20223.59003.81503.57003.77003.77001,386,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...