Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metromile Inc (NQ: MILE )

1.050 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jul 27, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 1.350 1.460 1.310 1.320 2,911,682 -0.03(-2.22%)
Mar 30, 2022 1.470 1.485 1.350 1.350 900,302 -0.12(-8.16%)
Mar 29, 2022 1.350 1.475 1.330 1.470 1,085,453 +0.16(+12.21%)
Mar 28, 2022 1.240 1.315 1.240 1.310 738,785 +0.05(+3.97%)
Mar 25, 2022 1.350 1.350 1.210 1.260 771,397 -0.09(-6.67%)
Mar 24, 2022 1.350 1.380 1.300 1.350 849,632 +0.00(+0.00%)
Mar 23, 2022 1.340 1.425 1.280 1.350 1,490,916 +0.00(+0.00%)
Mar 22, 2022 1.240 1.390 1.220 1.350 1,934,130 +0.12(+9.76%)
Mar 21, 2022 1.300 1.410 1.230 1.230 3,018,983 -0.07(-5.38%)
Mar 18, 2022 1.210 1.360 1.210 1.300 3,203,839 +0.04(+3.17%)
Mar 17, 2022 1.100 1.310 1.050 1.260 2,238,901 +0.16(+14.55%)
Mar 16, 2022 0.9900 1.110 0.9750 1.100 1,653,743 +0.17(+18.46%)
Mar 15, 2022 0.8800 0.9399 0.8530 0.9286 900,910 +0.07(+8.38%)
Mar 14, 2022 0.9700 0.9749 0.8501 0.8568 826,970 -0.10(-10.75%)
Mar 11, 2022 1.050 1.079 0.9500 0.9600 1,218,379 -0.06(-5.88%)
Mar 10, 2022 1.070 1.000 1.020 748,707 -0.10(-8.93%)
Mar 09, 2022 1.060 1.140 1.060 1.120 975,204 +0.09(+8.74%)
Mar 08, 2022 1.000 1.060 0.9800 1.030 1,366,375 +0.02(+1.98%)
Mar 07, 2022 1.010 1.050 0.9606 1.010 1,207,714 +0.00(+0.00%)
Mar 04, 2022 1.020 1.055 0.9851 1.010 687,711 -0.04(-3.81%)
Mar 03, 2022 1.160 1.180 1.040 1.050 805,790 -0.11(-9.48%)
Mar 02, 2022 1.280 1.280 1.150 1.160 1,275,457 -0.11(-8.66%)
Mar 01, 2022 1.240 1.320 1.210 1.270 1,095,524 -0.01(-0.78%)
Feb 28, 2022 1.130 1.300 1.130 1.280 1,200,166 +0.07(+5.79%)
Feb 25, 2022 1.210 1.240 1.170 1.210 1,213,906 +0.00(+0.41%)
Feb 24, 2022 0.9600 1.210 0.9668 1.205 1,089,457 +0.04(+2.99%)
Feb 23, 2022 1.320 1.320 1.170 1.170 1,123,469 -0.10(-7.87%)
Feb 22, 2022 1.350 1.390 1.260 1.270 1,184,103 -0.06(-4.51%)
Feb 18, 2022 1.330 0 -0.14(-9.52%)
Feb 17, 2022 1.570 1.600 1.460 1.470 1,157,134 -0.15(-9.26%)
Feb 16, 2022 1.650 1.660 1.570 1.620 1,097,567 -0.05(-2.99%)
Feb 15, 2022 1.510 1.670 1.510 1.670 822,064 +0.18(+12.08%)
Feb 14, 2022 1.450 1.540 1.430 1.490 1,008,243 +0.01(+0.68%)
Feb 11, 2022 1.480 1.550 1.450 1.480 1,311,652 +0.00(+0.00%)
Feb 10, 2022 1.500 1.620 1.480 1.480 6,574,280 -0.11(-6.92%)
Feb 09, 2022 1.490 1.600 1.460 1.590 1,226,582 +0.11(+7.43%)
Feb 08, 2022 1.480 1.515 1.451 1.480 1,194,741 -0.01(-0.67%)
Feb 07, 2022 1.470 1.560 1.470 1.490 3,881,236 +0.01(+0.68%)
Feb 04, 2022 1.500 1.545 1.450 1.480 3,517,945 -0.04(-2.63%)
Feb 03, 2022 1.580 1.495 1.520 2,711,125 -0.12(-7.32%)
Feb 02, 2022 1.800 1.810 1.610 1.640 3,751,274 -0.14(-7.87%)
Feb 01, 2022 1.670 1.819 1.590 1.780 3,130,851 +0.12(+7.23%)
Jan 31, 2022 1.530 1.660 1,268,770 +0.15(+9.93%)
Jan 28, 2022 1.440 1.550 1.400 1.510 1,603,165 +0.08(+5.59%)
Jan 27, 2022 1.510 1.570 1.430 1.430 2,822,850 -0.06(-4.03%)
Jan 26, 2022 1.600 1.690 1.450 1.490 2,643,251 -0.07(-4.49%)
Jan 25, 2022 1.500 1.590 1.450 1.560 2,554,960 +0.02(+1.30%)
Jan 24, 2022 1.450 1.550 1.320 1.540 3,704,630 +0.02(+1.32%)
Jan 21, 2022 1.600 1.660 1.515 1.520 2,557,992 -0.11(-6.75%)
Jan 20, 2022 1.630 1.780 1.620 1.630 1,722,958 +0.00(+0.00%)
Jan 19, 2022 1.720 1.760 1.620 1.630 1,459,222 -0.07(-4.12%)
Jan 18, 2022 1.810 1.825 1.700 1.700 2,988,935 -0.13(-7.10%)
Jan 14, 2022 1.830 0 +0.00(+0.00%)
Jan 13, 2022 1.960 1.970 1.820 1.830 1,262,972 -0.12(-6.15%)
Jan 12, 2022 2.020 2.040 1.910 1.950 1,074,714 -0.06(-2.99%)
Jan 11, 2022 1.850 2.060 1.840 2.010 2,169,965 +0.15(+8.06%)
Jan 10, 2022 1.960 1.960 1.780 1.860 2,280,491 -0.06(-3.12%)
Jan 07, 2022 1.820 2.080 1.820 1.920 2,059,769 +0.09(+4.92%)
Jan 06, 2022 1.890 1.935 1.780 1.830 1,766,241 -0.08(-4.19%)
Jan 05, 2022 2.030 2.090 1.900 1.910 1,392,892 -0.11(-5.45%)
Jan 04, 2022 2.220 2.230 1.980 2.020 2,015,202 -0.18(-8.18%)
Jan 03, 2022 2.230 2.290 2.160 2.200 1,697,168 +0.01(+0.46%)
Dec 31, 2021 2.200 2.310 2.180 2.190 1,981,697 -0.03(-1.35%)
Dec 30, 2021 2.020 2.300 2.020 2.220 2,490,824 +0.18(+8.82%)
Dec 29, 2021 2.130 2.130 2.030 2.040 1,648,911 -0.07(-3.32%)
Dec 28, 2021 2.160 2.220 2.110 2.110 1,606,891 -0.09(-4.09%)
Dec 27, 2021 2.390 2.390 2.180 2.200 2,312,906 -0.18(-7.56%)
Dec 23, 2021 2.310 2.380 2.271 2.380 1,433,681 +0.05(+2.15%)
Dec 22, 2021 2.320 2.390 2.280 2.330 1,049,813 -0.02(-0.85%)
Dec 21, 2021 2.310 2.430 2.290 2.350 2,203,127 +0.08(+3.52%)
Dec 20, 2021 2.270 2.350 2.230 2.270 2,870,721 -0.07(-2.99%)
Dec 17, 2021 2.210 2.420 2.150 2.340 11,279,287 +0.09(+4.00%)
Dec 16, 2021 2.350 2.388 2.200 2.250 2,992,805 -0.02(-0.88%)
Dec 15, 2021 2.170 2.320 2.110 2.270 3,904,286 +0.12(+5.58%)
Dec 14, 2021 2.140 2.220 2.095 2.150 3,031,237 -0.05(-2.27%)
Dec 13, 2021 2.200 2.310 2.120 2.200 4,019,821 -0.03(-1.35%)
Dec 10, 2021 2.420 2.490 2.180 2.230 3,833,916 -0.16(-6.69%)
Dec 09, 2021 2.500 2.565 2.340 2.390 2,927,052 -0.14(-5.53%)
Dec 08, 2021 2.450 2.540 2.345 2.530 2,662,961 +0.07(+2.85%)
Dec 07, 2021 2.350 2.480 2.330 2.460 5,002,771 +0.18(+7.89%)
Dec 06, 2021 2.220 2.340 2.090 2.280 3,898,902 +0.03(+1.33%)
Dec 03, 2021 2.380 2.430 2.200 2.250 5,242,280 -0.15(-6.25%)
Dec 02, 2021 2.300 2.360 2.270 2.400 4,403,630 +0.09(+3.90%)
Dec 01, 2021 2.580 2.580 2.300 2.310 3,339,532 -0.23(-9.06%)
Nov 30, 2021 2.610 2.720 2.470 2.540 2,156,905 -0.10(-3.79%)
Nov 29, 2021 2.730 2.730 2.540 2.640 2,966,598 -0.06(-2.22%)
Nov 26, 2021 2.580 2.730 2.570 2.700 2,553,533 +0.02(+0.75%)
Nov 24, 2021 2.530 2.715 2.460 2.680 2,943,588 +0.11(+4.28%)
Nov 23, 2021 2.660 2.690 2.500 2.570 2,488,620 -0.13(-4.81%)
Nov 22, 2021 2.730 2.760 2.550 2.700 4,933,710 +0.00(+0.00%)
Nov 19, 2021 2.720 2.850 2.675 2.700 3,153,212 +0.01(+0.37%)
Nov 18, 2021 2.940 2.730 2.690 2.690 8,649,012 -0.24(-8.19%)
Nov 17, 2021 3.180 3.190 2.930 2.930 13,050,474 -0.25(-7.86%)
Nov 16, 2021 3.170 3.225 3.120 3.180 3,418,301 -0.02(-0.63%)
Nov 15, 2021 3.290 3.320 3.170 3.200 3,578,890 -0.10(-3.03%)
Nov 12, 2021 3.428 3.475 3.220 3.300 4,220,759 -0.09(-2.65%)
Nov 11, 2021 3.260 3.490 3.250 3.390 4,883,560 +0.17(+5.28%)
Nov 10, 2021 3.200 3.220 8,767,817 -0.03(-0.92%)
Nov 09, 2021 3.360 3.370 3.180 3.250 12,973,032 +0.09(+2.85%)
Nov 08, 2021 3.080 3.170 3.050 3.160 4,506,781 +0.08(+2.60%)
Nov 05, 2021 3.260 3.276 3.050 3.080 1,381,070 -0.14(-4.35%)
Nov 04, 2021 3.320 3.370 3.130 3.220 1,439,659 -0.07(-2.13%)
Nov 03, 2021 3.270 3.340 3.180 3.290 1,680,786 +0.03(+0.92%)
Nov 02, 2021 3.260 3.315 3.130 3.260 1,647,480 +0.00(+0.00%)
Nov 01, 2021 3.070 3.260 3.090 3.260 2,117,398 +0.19(+6.19%)
Oct 29, 2021 3.160 3.220 3.050 3.070 1,504,959 -0.10(-3.15%)
Oct 28, 2021 3.070 3.230 3.020 3.170 1,861,623 +0.15(+4.97%)
Oct 27, 2021 3.150 3.170 3.010 3.020 2,047,193 -0.13(-4.13%)
Oct 26, 2021 3.190 3.150 2,659,033 -0.02(-0.63%)
Oct 25, 2021 3.190 3.250 3.150 3.170 1,709,606 -0.01(-0.31%)
Oct 22, 2021 3.480 3.480 3.160 3.180 3,001,324 -0.34(-9.66%)
Oct 21, 2021 3.230 3.600 3.213 3.520 2,719,312 +0.27(+8.31%)
Oct 20, 2021 3.220 3.290 3.180 3.250 1,422,204 +0.05(+1.56%)
Oct 19, 2021 3.250 3.262 3.140 3.200 1,160,564 -0.02(-0.62%)
Oct 18, 2021 3.200 3.240 3.120 3.220 1,546,115 +0.00(+0.00%)
Oct 15, 2021 3.370 3.420 3.200 3.220 1,514,587 -0.12(-3.59%)
Oct 14, 2021 3.380 3.378 3.245 3.340 1,561,252 -0.07(-2.05%)
Oct 13, 2021 3.250 3.410 3.190 3.410 1,810,420 +0.16(+4.92%)
Oct 12, 2021 3.180 3.310 3.170 3.250 1,776,473 +0.05(+1.56%)
Oct 11, 2021 3.200 3.310 3.130 3.200 1,559,460 +0.01(+0.31%)
Oct 08, 2021 3.370 3.386 3.170 3.190 4,484,804 -0.18(-5.34%)
Oct 07, 2021 3.550 3.660 3.360 3.370 3,302,820 -0.13(-3.71%)
Oct 06, 2021 3.510 3.580 3.430 3.500 1,626,823 -0.07(-1.96%)
Oct 05, 2021 3.550 3.640 3.460 3.570 1,423,028 +0.04(+1.13%)
Oct 04, 2021 3.610 3.640 3.340 3.530 2,104,506 -0.12(-3.29%)
Oct 01, 2021 3.610 3.720 3.460 3.650 1,564,696 +0.10(+2.82%)
Sep 30, 2021 3.590 3.665 3.520 3.550 1,652,153 -0.03(-0.84%)
Sep 29, 2021 3.720 3.760 3.570 3.580 2,184,005 -0.14(-3.76%)
Sep 28, 2021 3.880 4.000 3.692 3.720 2,620,431 -0.17(-4.37%)
Sep 27, 2021 3.890 4.030 3.810 3.890 2,011,493 +0.01(+0.26%)
Sep 24, 2021 3.960 4.010 3.820 3.880 1,514,605 -0.09(-2.27%)
Sep 23, 2021 3.870 4.050 3.835 3.970 1,837,164 +0.14(+3.66%)
Sep 22, 2021 3.870 3.920 3.780 3.830 1,880,197 +0.03(+0.79%)
Sep 21, 2021 3.930 3.930 3.750 3.800 2,077,137 -0.04(-1.04%)
Sep 20, 2021 3.980 4.030 3.720 3.840 4,109,336 -0.30(-7.25%)
Sep 17, 2021 4.190 4.250 4.120 4.140 3,067,499 -0.02(-0.48%)
Sep 16, 2021 4.110 4.280 4.090 4.160 3,096,844 +0.07(+1.71%)
Sep 15, 2021 4.000 4.120 3.970 4.090 2,826,472 +0.08(+2.00%)
Sep 14, 2021 4.180 4.210 3.940 4.010 3,491,621 -0.16(-3.84%)
Sep 13, 2021 4.130 4.350 4.050 4.170 5,956,675 +0.04(+0.97%)
Sep 10, 2021 4.350 4.359 4.060 4.130 3,802,217 -0.17(-4.07%)
Sep 09, 2021 4.420 4.510 4.270 4.305 2,534,701 -0.15(-3.26%)
Sep 08, 2021 4.840 4.840 4.380 4.450 4,142,082 -0.44(-9.00%)
Sep 07, 2021 5.110 5.160 4.649 4.890 6,520,263 +0.08(+1.66%)
Sep 03, 2021 4.420 5.270 4.330 4.810 15,036,242 +0.37(+8.33%)
Sep 02, 2021 4.170 4.600 4.100 4.440 5,884,703 +0.26(+6.22%)
Sep 01, 2021 4.000 4.450 3.970 4.180 5,819,526 +0.18(+4.50%)
Aug 31, 2021 3.890 4.070 3.810 4.000 3,068,426 +0.06(+1.52%)
Aug 30, 2021 4.140 4.210 3.875 3.940 3,557,328 -0.06(-1.50%)
Aug 27, 2021 3.900 4.075 3.830 4.000 2,877,174 +0.10(+2.56%)
Aug 26, 2021 4.050 4.080 3.860 3.900 1,825,423 -0.15(-3.70%)
Aug 25, 2021 4.270 4.290 3.990 4.050 3,262,330 -0.17(-4.03%)
Aug 24, 2021 4.080 4.400 4.080 4.220 2,621,581 +0.14(+3.43%)
Aug 23, 2021 4.110 4.170 3.960 4.080 2,878,398 +0.01(+0.25%)
Aug 20, 2021 4.290 4.290 4.040 4.070 1,839,923 -0.13(-3.10%)
Aug 19, 2021 4.530 4.620 4.110 4.200 2,842,386 -0.35(-7.69%)
Aug 18, 2021 4.510 4.740 4.430 4.550 1,768,254 +0.11(+2.48%)
Aug 17, 2021 4.550 4.790 4.420 4.440 3,278,488 -0.14(-3.06%)
Aug 16, 2021 4.920 5.000 4.570 4.580 1,713,125 -0.46(-9.13%)
Aug 13, 2021 4.890 5.180 4.680 5.040 1,990,481 +0.22(+4.56%)
Aug 12, 2021 5.250 5.250 4.720 4.820 3,083,650 -0.40(-7.66%)
Aug 11, 2021 5.540 5.600 5.150 5.220 2,244,138 -0.18(-3.33%)
Aug 10, 2021 5.430 5.870 5.240 5.400 11,220,405 -1.57(-22.53%)
Aug 09, 2021 6.820 7.240 6.700 6.970 2,249,807 +0.10(+1.46%)
Aug 06, 2021 7.010 7.125 6.790 6.870 1,167,876 -0.11(-1.58%)
Aug 05, 2021 6.960 7.150 6.955 6.980 1,072,530 +0.02(+0.29%)
Aug 04, 2021 6.960 7.180 6.890 6.960 1,124,394 -0.11(-1.56%)
Aug 03, 2021 7.050 7.130 6.920 7.070 470,976 +0.00(+0.00%)
Aug 02, 2021 7.130 7.320 6.975 7.070 1,157,399 -0.02(-0.28%)
Jul 30, 2021 7.340 7.550 7.050 7.090 980,780 -0.31(-4.19%)
Jul 29, 2021 7.560 7.770 7.250 7.400 564,265 -0.12(-1.60%)
Jul 28, 2021 7.180 7.720 7.180 7.520 779,845 +0.35(+4.88%)
Jul 27, 2021 7.320 7.420 7.010 7.170 911,863 -0.15(-2.05%)
Jul 26, 2021 7.280 7.650 7.240 7.320 670,129 +0.04(+0.55%)
Jul 23, 2021 7.570 7.570 7.190 7.280 478,155 -0.24(-3.19%)
Jul 22, 2021 7.750 7.790 7.320 7.520 637,717 -0.19(-2.46%)
Jul 21, 2021 7.360 7.740 7.360 7.710 550,001 +0.38(+5.18%)
Jul 20, 2021 7.170 7.480 7.000 7.330 1,062,370 +0.16(+2.23%)
Jul 19, 2021 7.110 7.210 6.940 7.170 1,296,268 -0.03(-0.42%)
Jul 16, 2021 7.470 7.570 7.110 7.200 1,283,259 -0.20(-2.70%)
Jul 15, 2021 7.440 7.520 7.250 7.400 1,012,853 -0.04(-0.54%)
Jul 14, 2021 7.700 7.800 7.400 7.440 931,694 -0.24(-3.12%)
Jul 13, 2021 8.100 8.109 7.600 7.680 1,506,917 -0.51(-6.23%)
Jul 12, 2021 8.400 8.450 8.100 8.190 483,887 -0.24(-2.85%)
Jul 09, 2021 8.050 8.445 8.045 8.430 528,554 +0.53(+6.71%)
Jul 08, 2021 8.010 8.130 7.840 7.900 1,266,051 -0.39(-4.70%)
Jul 07, 2021 8.670 8.750 8.140 8.290 1,654,837 -0.43(-4.93%)
Jul 06, 2021 8.730 9.000 8.600 8.720 689,569 -0.09(-1.02%)
Jul 02, 2021 9.130 9.200 8.620 8.810 886,484 -0.41(-4.45%)
Jul 01, 2021 9.170 9.385 9.055 9.220 649,648 +0.07(+0.77%)
Jun 30, 2021 9.200 9.310 8.860 9.150 849,204 -0.06(-0.65%)
Jun 29, 2021 9.050 9.265 8.970 9.210 650,260 +0.21(+2.33%)
Jun 28, 2021 8.950 9.040 8.620 9.000 1,068,160 +0.02(+0.22%)
Jun 25, 2021 9.430 9.480 8.910 8.980 5,417,607 -0.37(-3.96%)
Jun 24, 2021 9.430 9.630 9.210 9.350 908,905 +0.01(+0.11%)
Jun 23, 2021 9.020 9.510 9.010 9.340 784,607 +0.24(+2.64%)
Jun 22, 2021 9.150 9.270 8.840 9.100 1,968,728 -0.05(-0.55%)
Jun 21, 2021 8.760 9.350 8.560 9.150 1,891,865 +0.31(+3.51%)
Jun 18, 2021 9.110 9.190 8.700 8.840 2,036,887 -0.32(-3.49%)
Jun 17, 2021 9.110 9.460 8.875 9.160 2,227,212 +0.05(+0.55%)
Jun 16, 2021 9.320 9.740 8.820 9.110 2,645,502 -0.19(-2.04%)
Jun 15, 2021 9.760 9.890 9.100 9.300 1,566,189 -0.47(-4.81%)
Jun 14, 2021 10.10 10.24 9.560 9.770 1,512,931 -0.35(-3.46%)
Jun 11, 2021 10.39 10.81 9.950 10.12 1,360,669 -0.27(-2.60%)
Jun 10, 2021 11.84 12.00 10.23 10.39 2,854,462 -1.70(-14.06%)
Jun 09, 2021 11.54 12.74 11.23 12.09 5,348,044 +0.62(+5.41%)
Jun 08, 2021 10.29 11.65 10.27 11.47 3,892,763 +1.32(+13.00%)
Jun 07, 2021 9.640 10.43 9.330 10.15 2,787,897 +0.64(+6.73%)
Jun 04, 2021 9.380 9.570 9.230 9.510 1,073,311 +0.17(+1.82%)
Jun 03, 2021 9.000 9.550 8.760 9.340 1,500,718 +0.19(+2.08%)
Jun 02, 2021 8.550 9.180 8.451 9.150 1,966,007 +0.65(+7.65%)
Jun 01, 2021 8.530 8.600 8.260 8.500 776,934 +0.02(+0.24%)
May 28, 2021 8.215 8.700 8.215 8.480 1,185,738 +0.08(+0.95%)
May 27, 2021 8.190 8.410 7.825 8.400 2,352,994 +0.31(+3.83%)
May 26, 2021 7.790 8.240 7.740 8.090 1,207,460 +0.32(+4.12%)
May 25, 2021 8.220 8.280 7.560 7.770 1,863,608 -0.42(-5.13%)
May 24, 2021 8.040 8.340 7.870 8.190 1,153,682 +0.19(+2.37%)
May 21, 2021 7.850 8.090 7.540 8.000 1,464,479 +0.27(+3.49%)
May 20, 2021 7.340 7.880 7.340 7.730 1,316,626 +0.41(+5.60%)
May 19, 2021 7.030 7.460 6.890 7.320 1,683,067 +0.09(+1.24%)
May 18, 2021 6.850 7.590 6.480 7.230 3,968,961 +0.27(+3.88%)
May 17, 2021 7.050 7.160 6.660 6.960 2,582,927 -0.04(-0.57%)
May 14, 2021 7.040 7.130 6.680 7.000 3,435,674 +0.06(+0.86%)
May 13, 2021 7.320 7.382 6.710 6.940 2,371,992 -0.23(-3.21%)
May 12, 2021 7.540 7.750 7.040 7.170 1,946,367 -0.44(-5.78%)
May 11, 2021 7.500 7.848 7.360 7.610 1,675,892 -0.22(-2.81%)
May 10, 2021 8.370 8.370 7.760 7.830 1,545,418 -0.57(-6.79%)
May 07, 2021 8.450 8.680 8.220 8.400 1,238,520 -0.02(-0.24%)
May 06, 2021 8.780 8.958 8.040 8.420 1,154,261 -0.39(-4.43%)
May 05, 2021 9.010 9.119 8.570 8.810 895,616 -0.19(-2.11%)
May 04, 2021 8.850 9.010 8.430 9.000 1,000,267 +0.04(+0.45%)
May 03, 2021 9.160 9.360 8.640 8.960 1,294,900 -0.35(-3.76%)
Apr 30, 2021 9.060 9.330 8.931 9.310 1,051,000 +0.12(+1.31%)
Apr 29, 2021 9.910 9.930 9.000 9.190 1,260,189 -0.66(-6.70%)
Apr 28, 2021 10.66 10.73 9.760 9.850 1,903,372 -1.06(-9.72%)
Apr 27, 2021 10.35 11.05 10.17 10.91 1,957,125 +0.55(+5.31%)
Apr 26, 2021 9.630 10.66 9.580 10.36 1,749,449 +0.72(+7.47%)
Apr 23, 2021 9.250 9.730 9.210 9.640 2,339,900 +0.41(+4.44%)
Apr 22, 2021 8.940 9.600 8.860 9.230 3,143,637 +0.48(+5.49%)
Apr 21, 2021 7.690 8.820 7.590 8.750 3,600,190 +1.18(+15.59%)
Apr 20, 2021 7.950 7.950 7.140 7.570 4,597,636 -0.37(-4.66%)
Apr 19, 2021 8.540 8.650 7.890 7.940 2,072,081 -0.03(-0.38%)
Apr 16, 2021 8.400 8.690 7.940 7.970 2,218,600 -0.38(-4.55%)
Apr 15, 2021 8.780 8.780 7.880 8.350 3,168,531 -0.25(-2.91%)
Apr 14, 2021 8.620 9.130 8.550 8.600 1,892,402 -0.02(-0.23%)
Apr 13, 2021 8.820 9.120 8.500 8.620 1,503,302 -0.08(-0.92%)
Apr 12, 2021 9.400 9.600 8.630 8.700 1,909,956 -0.73(-7.74%)
Apr 09, 2021 9.910 9.910 9.040 9.430 3,513,600 -0.51(-5.13%)
Apr 08, 2021 10.04 10.32 9.850 9.940 1,147,201 +0.13(+1.33%)
Apr 07, 2021 10.57 10.61 9.750 9.810 1,348,708 -0.83(-7.80%)
Apr 06, 2021 10.75 10.80 10.36 10.64 982,509 +0.41(+4.01%)
Apr 05, 2021 10.74 10.77 9.880 10.23 1,404,363 -0.27(-2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.