Singapore markets close in 5 hours 17 minutes
Straits Times Index
3,206.82 +15.66 (+0.49%) Nikkei
26,601.03 +53.98 (+0.20%) Hang Seng
20,408.90 +458.69 (+2.30%) FTSE 100
7,464.80 +46.65 (+0.63%) BTC-USD
30,370.72 +76.77 (+0.25%) CMC Crypto 200
681.41 +438.73 (+180.79%)
Proterra Inc. (PTRA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2022 | 5.29 | 5.61 | 5.16 | 5.41 | 5.41 | 2,369,500 |
| 13 May 2022 | 5.02 | 5.43 | 4.95 | 5.43 | 5.43 | 2,845,000 |
| 12 May 2022 | 4.58 | 5.14 | 4.43 | 5.10 | 5.10 | 3,366,300 |
| 11 May 2022 | 4.80 | 5.13 | 4.64 | 4.70 | 4.70 | 2,401,200 |
| 10 May 2022 | 5.48 | 5.65 | 4.78 | 4.86 | 4.86 | 2,873,400 |
| 09 May 2022 | 5.67 | 5.75 | 5.31 | 5.33 | 5.33 | 1,961,900 |
| 06 May 2022 | 6.18 | 6.19 | 5.74 | 5.88 | 5.88 | 2,195,000 |
| 05 May 2022 | 6.05 | 6.48 | 6.05 | 6.21 | 6.21 | 2,385,200 |
| 04 May 2022 | 6.23 | 6.51 | 6.06 | 6.51 | 6.51 | 3,108,400 |
| 03 May 2022 | 6.38 | 6.50 | 6.13 | 6.18 | 6.18 | 1,886,900 |
| 02 May 2022 | 6.12 | 6.41 | 6.07 | 6.40 | 6.40 | 1,672,600 |
| 29 Apr 2022 | 6.54 | 6.66 | 6.17 | 6.21 | 6.21 | 1,357,200 |
| 28 Apr 2022 | 6.45 | 6.59 | 6.10 | 6.58 | 6.58 | 1,499,300 |
| 27 Apr 2022 | 6.40 | 6.68 | 6.26 | 6.37 | 6.37 | 1,694,600 |
| 26 Apr 2022 | 6.68 | 6.70 | 6.30 | 6.39 | 6.39 | 1,443,600 |
| 25 Apr 2022 | 6.46 | 6.78 | 6.36 | 6.74 | 6.74 | 1,592,100 |
| 22 Apr 2022 | 6.79 | 6.95 | 6.50 | 6.54 | 6.54 | 1,351,400 |
| 21 Apr 2022 | 7.07 | 7.16 | 6.79 | 6.84 | 6.84 | 1,422,400 |
| 20 Apr 2022 | 6.98 | 7.13 | 6.81 | 6.98 | 6.98 | 1,851,700 |
| 19 Apr 2022 | 6.58 | 6.99 | 6.52 | 6.92 | 6.92 | 1,793,900 |
| 18 Apr 2022 | 7.15 | 7.15 | 6.53 | 6.58 | 6.58 | 2,153,900 |
| 14 Apr 2022 | 7.22 | 7.37 | 7.04 | 7.17 | 7.17 | 3,314,400 |
| 13 Apr 2022 | 6.92 | 7.22 | 6.85 | 7.22 | 7.22 | 1,404,100 |
| 12 Apr 2022 | 6.97 | 7.14 | 6.85 | 6.92 | 6.92 | 1,403,500 |
| 11 Apr 2022 | 6.61 | 6.93 | 6.51 | 6.86 | 6.86 | 1,192,200 |
| 08 Apr 2022 | 6.71 | 6.86 | 6.62 | 6.73 | 6.73 | 1,498,100 |
| 07 Apr 2022 | 6.93 | 6.99 | 6.62 | 6.77 | 6.77 | 2,862,300 |
| 06 Apr 2022 | 7.32 | 7.33 | 6.82 | 6.95 | 6.95 | 2,604,000 |
| 05 Apr 2022 | 7.72 | 7.81 | 7.40 | 7.49 | 7.49 | 2,080,600 |
| 04 Apr 2022 | 7.34 | 7.80 | 7.24 | 7.79 | 7.79 | 2,056,100 |
| 01 Apr 2022 | 7.62 | 7.76 | 7.15 | 7.29 | 7.29 | 1,503,200 |
| 31 Mar 2022 | 7.61 | 7.67 | 7.34 | 7.52 | 7.52 | 1,513,100 |
| 30 Mar 2022 | 7.61 | 8.02 | 7.52 | 7.58 | 7.58 | 1,843,400 |
| 29 Mar 2022 | 7.06 | 7.70 | 6.95 | 7.70 | 7.70 | 3,651,100 |
| 28 Mar 2022 | 7.11 | 7.23 | 6.86 | 6.98 | 6.98 | 1,497,100 |
| 25 Mar 2022 | 7.15 | 7.25 | 6.91 | 7.09 | 7.09 | 1,847,500 |
| 24 Mar 2022 | 7.74 | 7.78 | 7.05 | 7.19 | 7.19 | 3,497,500 |
| 23 Mar 2022 | 7.44 | 7.78 | 7.35 | 7.72 | 7.72 | 2,512,200 |
| 22 Mar 2022 | 7.37 | 7.69 | 7.25 | 7.53 | 7.53 | 5,318,700 |
| 21 Mar 2022 | 7.54 | 7.70 | 7.37 | 7.38 | 7.38 | 5,388,900 |
| 18 Mar 2022 | 7.60 | 7.82 | 7.50 | 7.53 | 7.53 | 8,278,700 |
| 17 Mar 2022 | 7.33 | 7.85 | 7.25 | 7.73 | 7.73 | 5,963,900 |
| 16 Mar 2022 | 6.99 | 7.55 | 6.99 | 7.48 | 7.48 | 6,396,200 |
| 15 Mar 2022 | 6.70 | 7.03 | 6.65 | 6.89 | 6.89 | 2,544,000 |
| 14 Mar 2022 | 7.12 | 7.15 | 6.62 | 6.66 | 6.66 | 4,123,800 |
| 11 Mar 2022 | 7.29 | 7.45 | 7.08 | 7.08 | 7.08 | 2,262,900 |
| 10 Mar 2022 | 7.25 | 7.30 | 6.91 | 7.18 | 7.18 | 2,771,100 |
| 09 Mar 2022 | 7.40 | 7.70 | 7.34 | 7.47 | 7.47 | 3,483,000 |
| 08 Mar 2022 | 7.29 | 7.76 | 7.09 | 7.35 | 7.35 | 4,412,000 |
| 07 Mar 2022 | 7.29 | 7.80 | 7.22 | 7.23 | 7.23 | 5,054,800 |
| 04 Mar 2022 | 7.25 | 7.44 | 6.97 | 7.19 | 7.19 | 2,650,800 |
| 03 Mar 2022 | 7.75 | 7.75 | 7.16 | 7.40 | 7.40 | 2,844,500 |
| 02 Mar 2022 | 7.20 | 8.09 | 6.91 | 7.82 | 7.82 | 4,043,100 |
| 01 Mar 2022 | 8.95 | 8.99 | 8.13 | 8.23 | 8.23 | 2,936,600 |
| 28 Feb 2022 | 8.79 | 9.20 | 8.68 | 9.04 | 9.04 | 2,759,900 |
| 25 Feb 2022 | 8.79 | 8.90 | 8.36 | 8.85 | 8.85 | 2,158,100 |
| 24 Feb 2022 | 7.31 | 8.81 | 7.31 | 8.79 | 8.79 | 2,126,200 |
| 23 Feb 2022 | 8.27 | 8.53 | 7.92 | 7.93 | 7.93 | 1,757,700 |
| 22 Feb 2022 | 8.23 | 8.49 | 8.04 | 8.16 | 8.16 | 2,128,700 |
| 18 Feb 2022 | 8.75 | 8.76 | 8.39 | 8.53 | 8.53 | 1,559,800 |
| 17 Feb 2022 | 8.92 | 9.01 | 8.70 | 8.73 | 8.73 | 1,683,100 |
| 16 Feb 2022 | 8.65 | 9.07 | 8.60 | 9.04 | 9.04 | 1,409,700 |
| 15 Feb 2022 | 8.56 | 8.88 | 8.52 | 8.83 | 8.83 | 1,644,100 |
| 14 Feb 2022 | 8.21 | 8.59 | 8.14 | 8.29 | 8.29 | 1,063,500 |
| 11 Feb 2022 | 8.49 | 8.71 | 8.14 | 8.25 | 8.25 | 1,911,700 |
| 10 Feb 2022 | 8.36 | 8.94 | 8.30 | 8.44 | 8.44 | 2,108,900 |
| 09 Feb 2022 | 8.32 | 8.77 | 8.19 | 8.77 | 8.77 | 1,929,700 |
| 08 Feb 2022 | 7.64 | 8.04 | 7.51 | 8.02 | 8.02 | 1,616,900 |
| 07 Feb 2022 | 7.71 | 7.93 | 7.57 | 7.72 | 7.72 | 977,500 |
| 04 Feb 2022 | 7.40 | 7.78 | 7.33 | 7.71 | 7.71 | 1,316,300 |
| 03 Feb 2022 | 7.45 | 7.86 | 7.41 | 7.45 | 7.45 | 1,212,400 |
| 02 Feb 2022 | 8.05 | 8.05 | 7.56 | 7.72 | 7.72 | 1,581,500 |
| 01 Feb 2022 | 7.99 | 8.12 | 7.76 | 8.01 | 8.01 | 2,804,500 |
| 31 Jan 2022 | 7.25 | 7.97 | 7.17 | 7.91 | 7.91 | 2,214,900 |
| 28 Jan 2022 | 6.85 | 7.16 | 6.52 | 7.15 | 7.15 | 2,157,700 |
| 27 Jan 2022 | 7.56 | 7.57 | 6.83 | 6.89 | 6.89 | 2,309,900 |
| 26 Jan 2022 | 7.83 | 7.93 | 7.29 | 7.36 | 7.36 | 2,749,700 |
| 25 Jan 2022 | 7.40 | 7.48 | 7.03 | 7.35 | 7.35 | 2,381,500 |
| 24 Jan 2022 | 7.12 | 7.66 | 6.65 | 7.59 | 7.59 | 4,848,900 |
| 21 Jan 2022 | 8.27 | 8.28 | 7.53 | 7.57 | 7.57 | 4,324,200 |
| 20 Jan 2022 | 8.92 | 9.09 | 8.36 | 8.37 | 8.37 | 2,739,500 |
| 19 Jan 2022 | 9.49 | 9.50 | 8.81 | 8.81 | 8.81 | 3,083,800 |
| 18 Jan 2022 | 9.98 | 9.98 | 9.20 | 9.29 | 9.29 | 3,707,000 |
| 14 Jan 2022 | 10.14 | 10.20 | 9.71 | 10.09 | 10.09 | 2,209,000 |
| 13 Jan 2022 | 10.65 | 10.90 | 10.23 | 10.41 | 10.41 | 4,993,300 |
| 12 Jan 2022 | 9.97 | 10.43 | 9.85 | 10.20 | 10.20 | 3,769,900 |
| 11 Jan 2022 | 9.39 | 9.75 | 9.27 | 9.74 | 9.74 | 2,691,900 |
| 10 Jan 2022 | 9.41 | 9.44 | 9.00 | 9.34 | 9.34 | 4,459,800 |
| 07 Jan 2022 | 9.09 | 9.26 | 8.86 | 9.09 | 9.09 | 1,644,600 |
| 06 Jan 2022 | 9.00 | 9.23 | 8.81 | 9.05 | 9.05 | 2,057,200 |
| 05 Jan 2022 | 9.30 | 9.32 | 9.05 | 9.17 | 9.17 | 2,850,000 |
| 04 Jan 2022 | 9.40 | 9.44 | 9.16 | 9.30 | 9.30 | 1,960,700 |
| 03 Jan 2022 | 8.95 | 9.52 | 8.90 | 9.36 | 9.36 | 1,946,000 |
| 31 Dec 2021 | 8.93 | 9.06 | 8.79 | 8.83 | 8.83 | 1,517,700 |
| 30 Dec 2021 | 8.74 | 9.16 | 8.73 | 8.96 | 8.96 | 2,334,900 |
| 29 Dec 2021 | 8.80 | 8.98 | 8.70 | 8.77 | 8.77 | 1,652,900 |
| 28 Dec 2021 | 8.95 | 9.05 | 8.77 | 8.85 | 8.85 | 1,617,700 |
| 27 Dec 2021 | 8.89 | 9.04 | 8.84 | 8.95 | 8.95 | 2,088,900 |
| 23 Dec 2021 | 8.99 | 9.07 | 8.81 | 9.00 | 9.00 | 1,986,700 |
| 22 Dec 2021 | 8.77 | 8.97 | 8.69 | 8.97 | 8.97 | 1,366,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
