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 (%)
Apr 29, 2022 1.010 1.085 0.9700 0.9814 691,361 -0.06(-5.63%)
Apr 28, 2022 1.030 1.080 0.9700 1.040 1,720,454 +0.02(+1.96%)
Apr 27, 2022 1.020 1.050 0.9801 1.020 366,103 -0.01(-0.97%)
Apr 26, 2022 1.040 1.070 1.010 1.030 665,474 -0.05(-4.63%)
Apr 25, 2022 0.9944 1.100 0.9905 1.080 1,005,411 +0.08(+8.00%)
Apr 22, 2022 1.040 1.100 0.9854 1.000 496,886 -0.04(-3.85%)
Apr 21, 2022 1.100 1.135 1.000 1.040 756,141 -0.05(-4.59%)
Apr 20, 2022 1.150 1.150 1.070 1.090 568,912 -0.06(-5.22%)
Apr 19, 2022 1.070 1.180 1.070 1.150 1,364,421 +0.07(+6.48%)
Apr 18, 2022 1.140 1.160 1.070 1.080 939,718 -0.09(-7.69%)
Apr 14, 2022 1.270 1.270 1.160 1.170 494,386 -0.06(-4.88%)
Apr 13, 2022 1.160 1.250 1.160 1.230 718,718 +0.05(+4.24%)
Apr 12, 2022 1.230 1.290 1.130 1.180 588,239 -0.01(-0.84%)
Apr 11, 2022 1.120 1.215 1.095 1.190 402,966 +0.05(+4.39%)
Apr 08, 2022 1.240 1.240 1.130 1.140 671,449 -0.13(-10.24%)
Apr 07, 2022 1.270 1.315 1.225 1.270 681,406 -0.03(-2.31%)
Apr 06, 2022 1.340 1.350 1.230 1.300 930,632 -0.07(-5.11%)
Apr 05, 2022 1.411 1.432 1.323 1.370 897,153 -0.07(-4.86%)
Apr 04, 2022 1.410 1.450 1.370 1.440 1,046,645 +0.07(+5.11%)
Apr 01, 2022 1.310 1.400 1.310 1.370 875,418 +0.05(+3.79%)
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%)
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.