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 (%)
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%)
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.