Singapore markets close in 5 hours 17 minutes

Proterra Inc. (PTRA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
5.41-0.02 (-0.37%)
At close: 04:00PM EDT
5.59 +0.18 (+3.33%)
After hours: 06:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
16 May 20225.295.615.165.415.412,369,500
13 May 20225.025.434.955.435.432,845,000
12 May 20224.585.144.435.105.103,366,300
11 May 20224.805.134.644.704.702,401,200
10 May 20225.485.654.784.864.862,873,400
09 May 20225.675.755.315.335.331,961,900
06 May 20226.186.195.745.885.882,195,000
05 May 20226.056.486.056.216.212,385,200
04 May 20226.236.516.066.516.513,108,400
03 May 20226.386.506.136.186.181,886,900
02 May 20226.126.416.076.406.401,672,600
29 Apr 20226.546.666.176.216.211,357,200
28 Apr 20226.456.596.106.586.581,499,300
27 Apr 20226.406.686.266.376.371,694,600
26 Apr 20226.686.706.306.396.391,443,600
25 Apr 20226.466.786.366.746.741,592,100
22 Apr 20226.796.956.506.546.541,351,400
21 Apr 20227.077.166.796.846.841,422,400
20 Apr 20226.987.136.816.986.981,851,700
19 Apr 20226.586.996.526.926.921,793,900
18 Apr 20227.157.156.536.586.582,153,900
14 Apr 20227.227.377.047.177.173,314,400
13 Apr 20226.927.226.857.227.221,404,100
12 Apr 20226.977.146.856.926.921,403,500
11 Apr 20226.616.936.516.866.861,192,200
08 Apr 20226.716.866.626.736.731,498,100
07 Apr 20226.936.996.626.776.772,862,300
06 Apr 20227.327.336.826.956.952,604,000
05 Apr 20227.727.817.407.497.492,080,600
04 Apr 20227.347.807.247.797.792,056,100
01 Apr 20227.627.767.157.297.291,503,200
31 Mar 20227.617.677.347.527.521,513,100
30 Mar 20227.618.027.527.587.581,843,400
29 Mar 20227.067.706.957.707.703,651,100
28 Mar 20227.117.236.866.986.981,497,100
25 Mar 20227.157.256.917.097.091,847,500
24 Mar 20227.747.787.057.197.193,497,500
23 Mar 20227.447.787.357.727.722,512,200
22 Mar 20227.377.697.257.537.535,318,700
21 Mar 20227.547.707.377.387.385,388,900
18 Mar 20227.607.827.507.537.538,278,700
17 Mar 20227.337.857.257.737.735,963,900
16 Mar 20226.997.556.997.487.486,396,200
15 Mar 20226.707.036.656.896.892,544,000
14 Mar 20227.127.156.626.666.664,123,800
11 Mar 20227.297.457.087.087.082,262,900
10 Mar 20227.257.306.917.187.182,771,100
09 Mar 20227.407.707.347.477.473,483,000
08 Mar 20227.297.767.097.357.354,412,000
07 Mar 20227.297.807.227.237.235,054,800
04 Mar 20227.257.446.977.197.192,650,800
03 Mar 20227.757.757.167.407.402,844,500
02 Mar 20227.208.096.917.827.824,043,100
01 Mar 20228.958.998.138.238.232,936,600
28 Feb 20228.799.208.689.049.042,759,900
25 Feb 20228.798.908.368.858.852,158,100
24 Feb 20227.318.817.318.798.792,126,200
23 Feb 20228.278.537.927.937.931,757,700
22 Feb 20228.238.498.048.168.162,128,700
18 Feb 20228.758.768.398.538.531,559,800
17 Feb 20228.929.018.708.738.731,683,100
16 Feb 20228.659.078.609.049.041,409,700
15 Feb 20228.568.888.528.838.831,644,100
14 Feb 20228.218.598.148.298.291,063,500
11 Feb 20228.498.718.148.258.251,911,700
10 Feb 20228.368.948.308.448.442,108,900
09 Feb 20228.328.778.198.778.771,929,700
08 Feb 20227.648.047.518.028.021,616,900
07 Feb 20227.717.937.577.727.72977,500
04 Feb 20227.407.787.337.717.711,316,300
03 Feb 20227.457.867.417.457.451,212,400
02 Feb 20228.058.057.567.727.721,581,500
01 Feb 20227.998.127.768.018.012,804,500
31 Jan 20227.257.977.177.917.912,214,900
28 Jan 20226.857.166.527.157.152,157,700
27 Jan 20227.567.576.836.896.892,309,900
26 Jan 20227.837.937.297.367.362,749,700
25 Jan 20227.407.487.037.357.352,381,500
24 Jan 20227.127.666.657.597.594,848,900
21 Jan 20228.278.287.537.577.574,324,200
20 Jan 20228.929.098.368.378.372,739,500
19 Jan 20229.499.508.818.818.813,083,800
18 Jan 20229.989.989.209.299.293,707,000
14 Jan 202210.1410.209.7110.0910.092,209,000
13 Jan 202210.6510.9010.2310.4110.414,993,300
12 Jan 20229.9710.439.8510.2010.203,769,900
11 Jan 20229.399.759.279.749.742,691,900
10 Jan 20229.419.449.009.349.344,459,800
07 Jan 20229.099.268.869.099.091,644,600
06 Jan 20229.009.238.819.059.052,057,200
05 Jan 20229.309.329.059.179.172,850,000
04 Jan 20229.409.449.169.309.301,960,700
03 Jan 20228.959.528.909.369.361,946,000
31 Dec 20218.939.068.798.838.831,517,700
30 Dec 20218.749.168.738.968.962,334,900
29 Dec 20218.808.988.708.778.771,652,900
28 Dec 20218.959.058.778.858.851,617,700
27 Dec 20218.899.048.848.958.952,088,900
23 Dec 20218.999.078.819.009.001,986,700
22 Dec 20218.778.978.698.978.971,366,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...