PTRA

Proterra Historical Data

Company Name Stock Ticker Symbol Market Type
Proterra Inc PTRA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.211 -3.95% 5.129 00:00:04
Open Price Low Price High Price Close Price Prev Close
5.29 4.97 5.35 4.98 5.34
more quote information »

PTRA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week4.915.364.725.031,140,8670.2194.46%
1 Month6.096.3554.725.561,028,995-0.961-15.78%
3 Months5.057.034.325.661,269,2580.0791.56%
6 Months7.588.024.265.841,861,948-2.45-32.34%
1 Year10.3913.224.267.762,238,949-5.26-50.64%
3 Years9.9031.064.2612.012,083,638-4.77-48.19%
5 Years9.9031.064.2612.012,083,638-4.77-48.19%

PTRA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 30 2022 4.98 -0.36 -6.74% 5.29 5.35 4.97 1,184,862
Sep 29 2022 5.34 0.20 3.89% 5.17 5.36 5.075 1,437,513
Sep 28 2022 5.14 0.28 5.76% 4.85 5.16 4.79 1,106,715
Sep 27 2022 4.86 -0.02 -0.41% 4.93 4.98 4.79 761,684
Sep 26 2022 4.88 0.05 1.04% 4.83 5.055 4.80 1,313,409
Sep 23 2022 4.83 -0.19 -3.78% 4.91 4.9405 4.72 1,085,012
Sep 22 2022 5.02 -0.28 -5.28% 5.24 5.27 4.98 886,587
Sep 21 2022 5.30 0.07 1.34% 5.23 5.445 5.15 764,691
Sep 20 2022 5.23 -0.24 -4.39% 5.40 5.46 5.1818 923,114
Sep 19 2022 5.47 -0.22 -3.87% 5.60 5.70 5.41 1,234,167
Sep 16 2022 5.69 -0.22 -3.72% 5.77 5.835 5.655 1,644,163
Sep 15 2022 5.91 -0.19 -3.11% 6.01 6.11 5.835 1,123,808
Sep 14 2022 6.10 0.06 0.99% 6.04 6.14 5.895 930,717
Sep 13 2022 6.04 -0.25 -3.97% 6.03 6.22 5.99 982,336
Sep 12 2022 6.29 0.12 1.94% 6.22 6.355 6.105 722,801
Sep 09 2022 6.17 0.16 2.66% 6.09 6.19 6.0812 606,748
Sep 08 2022 6.01 -0.18 -2.91% 6.09 6.18 5.94 897,038
Sep 07 2022 6.19 0.23 3.86% 5.96 6.23 5.95 850,017
Sep 06 2022 5.96 0.14 2.41% 5.88 6.10 5.87 1,136,654
Sep 02 2022 5.82 -0.21 -3.48% 6.09 6.12 5.785 1,143,726
See More Historical Prices »


Your Recent History
NASDAQ
PTRA
Proterra
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now