Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iLearningEngines, Inc. - Common Stock (NQ: AILE )

1.500 +0.170 (+12.78%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 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 (%)
Nov 22, 2024 1.320 1.550 1.320 1.500 953,485 +0.17(+12.78%)
Nov 21, 2024 1.260 1.450 1.200 1.330 1,151,650 +0.13(+10.83%)
Nov 20, 2024 1.100 1.230 1.060 1.200 865,225 +0.12(+11.11%)
Nov 19, 2024 1.070 1.150 1.000 1.080 990,574 -0.01(-1.37%)
Nov 18, 2024 1.490 1.500 0.7000 1.095 5,963,867 -0.41(-27.00%)
Nov 15, 2024 1.620 1.620 1.500 1.500 331,815 -0.11(-6.83%)
Nov 14, 2024 1.520 1.650 1.520 1.610 452,268 +0.07(+4.55%)
Nov 13, 2024 1.700 1.700 1.480 1.540 797,443 -0.15(-8.88%)
Nov 12, 2024 1.650 1.750 1.571 1.690 1,174,880 +0.10(+6.29%)
Nov 11, 2024 1.550 1.610 1.480 1.590 515,916 +0.07(+4.61%)
Nov 08, 2024 1.460 1.530 1.370 1.520 537,545 +0.03(+2.01%)
Nov 07, 2024 1.470 1.520 1.431 1.490 263,262 +0.01(+0.68%)
Nov 06, 2024 1.440 1.550 1.420 1.480 538,001 +0.10(+7.25%)
Nov 05, 2024 1.410 1.420 1.350 1.380 474,980 -0.03(-2.13%)
Nov 04, 2024 1.480 1.480 1.380 1.410 436,903 -0.07(-4.73%)
Nov 01, 2024 1.500 1.500 1.420 1.480 322,446 -0.02(-1.33%)
Oct 31, 2024 1.500 1.510 1.380 1.500 694,559 -0.03(-1.96%)
Oct 30, 2024 1.550 1.620 1.530 1.530 412,513 -0.03(-1.92%)
Oct 29, 2024 1.560 1.611 1.520 1.560 419,263 -0.02(-1.27%)
Oct 28, 2024 1.600 1.600 1.520 1.580 516,844 -0.03(-1.86%)
Oct 25, 2024 1.480 1.665 1.420 1.610 845,964 +0.10(+6.62%)
Oct 24, 2024 1.580 1.600 1.460 1.510 539,057 -0.08(-5.03%)
Oct 23, 2024 1.620 1.715 1.560 1.590 525,158 -0.04(-2.45%)
Oct 22, 2024 1.670 1.670 1.570 1.630 551,902 -0.02(-1.21%)
Oct 21, 2024 1.630 1.760 1.580 1.650 1,108,322 +0.04(+2.48%)
Oct 18, 2024 1.560 1.645 1.520 1.610 327,256 +0.05(+3.21%)
Oct 17, 2024 1.530 1.660 1.530 1.560 964,666 +0.04(+2.63%)
Oct 16, 2024 1.500 1.670 1.490 1.520 685,406 +0.01(+0.66%)
Oct 15, 2024 1.600 1.610 1.500 1.510 722,447 -0.10(-6.21%)
Oct 14, 2024 1.340 1.760 1.290 1.610 3,728,436 +0.34(+26.77%)
Oct 11, 2024 1.240 1.305 1.220 1.270 524,330 +0.05(+4.10%)
Oct 10, 2024 1.290 1.350 1.210 1.220 796,833 -0.08(-6.15%)
Oct 09, 2024 1.400 1.450 1.260 1.300 1,084,014 -0.06(-4.41%)
Oct 08, 2024 1.330 1.520 1.330 1.360 1,028,751 +0.03(+2.26%)
Oct 07, 2024 1.440 1.440 1.330 1.330 828,534 -0.13(-8.90%)
Oct 04, 2024 1.540 1.555 1.420 1.460 894,158 -0.03(-2.01%)
Oct 03, 2024 1.540 1.595 1.340 1.490 1,197,589 -0.03(-1.97%)
Oct 02, 2024 1.520 1.570 1.505 1.520 349,961 -0.03(-1.94%)
Oct 01, 2024 1.650 1.666 1.500 1.550 982,837 -0.12(-7.19%)
Sep 30, 2024 1.620 1.710 1.550 1.670 809,068 +0.03(+1.83%)
Sep 27, 2024 1.730 1.740 1.520 1.640 1,614,665 -0.06(-3.53%)
Sep 26, 2024 1.750 1.819 1.620 1.700 1,461,892 -0.02(-1.16%)
Sep 25, 2024 1.780 1.920 1.680 1.720 2,089,951 -0.05(-2.82%)
Sep 24, 2024 1.590 1.790 1.590 1.770 2,039,376 +0.20(+12.74%)
Sep 23, 2024 1.800 2.115 1.515 1.570 5,388,727 -0.19(-10.80%)
Sep 20, 2024 1.400 1.770 1.362 1.760 7,553,666 +0.38(+27.54%)
Sep 19, 2024 1.350 1.569 1.320 1.380 2,986,210 +0.08(+6.15%)
Sep 18, 2024 1.400 1.440 1.270 1.300 1,740,763 -0.08(-5.80%)
Sep 17, 2024 1.240 1.590 1.220 1.380 6,983,318 +0.16(+13.11%)
Sep 16, 2024 1.210 1.220 1.120 1.220 1,532,976 +0.04(+3.39%)
Sep 13, 2024 1.350 1.370 1.130 1.180 3,906,651 -0.15(-11.28%)
Sep 12, 2024 1.350 1.550 1.330 1.330 7,224,836 -0.02(-1.48%)
Sep 11, 2024 1.430 1.850 1.320 1.350 20,642,752 -0.21(-13.46%)
Sep 10, 2024 0.8300 1.720 0.7614 1.560 81,394,728 +0.83(+115.11%)
Sep 09, 2024 0.8900 0.8900 0.7083 0.7252 2,785,492 -0.14(-16.14%)
Sep 06, 2024 1.010 1.010 0.8301 0.8648 2,223,633 -0.15(-14.38%)
Sep 05, 2024 1.200 1.200 1.000 1.010 2,169,267 -0.16(-13.68%)
Sep 04, 2024 1.260 1.260 1.110 1.170 1,487,662 -0.06(-4.88%)
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.