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

iLearningEngines, Inc. - Warrant (NQ: AILEW )

1.050 -0.040 (-3.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 26, 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 (%)
Jul 26, 2024 1.080 1.080 0.9801 1.050 9,198 -0.04(-3.67%)
Jul 25, 2024 1.100 1.220 0.8500 1.090 79,963 +0.03(+2.83%)
Jul 24, 2024 1.320 1.320 0.8800 1.060 149,607 -0.23(-17.83%)
Jul 23, 2024 1.360 1.360 1.180 1.290 16,114 -0.10(-7.19%)
Jul 22, 2024 1.390 1.390 1.325 1.390 18,525 +0.15(+12.10%)
Jul 19, 2024 1.300 1.310 1.160 1.240 49,429 -0.08(-6.06%)
Jul 18, 2024 1.430 1.530 1.230 1.320 104,450 -0.02(-1.49%)
Jul 17, 2024 1.100 1.960 1.055 1.340 227,192 +0.24(+21.82%)
Jul 16, 2024 1.100 1.100 1.050 1.100 35,187 +0.05(+4.86%)
Jul 15, 2024 0.8779 1.050 0.8779 1.049 73,114 +0.16(+17.60%)
Jul 12, 2024 0.8499 0.8920 0.8200 0.8920 76,042 +0.08(+10.12%)
Jul 11, 2024 0.8500 0.8500 0.7900 0.8100 13,410 -0.03(-3.57%)
Jul 10, 2024 0.8500 0.8500 0.8067 0.8400 64,635 +0.04(+5.00%)
Jul 09, 2024 0.8785 0.9323 0.7850 0.8000 167,334 -0.17(-17.95%)
Jul 08, 2024 0.8249 0.9975 0.7587 0.9750 78,035 +0.15(+17.47%)
Jul 05, 2024 0.7900 0.8550 0.7700 0.8300 20,302 +0.04(+4.85%)
Jul 02, 2024 0.7916 7 +0.10(+13.70%)
Jul 01, 2024 0.7000 0.7500 0.6241 0.6962 162,796 +0.02(+3.16%)
Jun 28, 2024 0.6502 0.6999 0.6310 0.6749 51,100 +0.02(+3.83%)
Jun 27, 2024 0.6300 0.6897 0.6100 0.6500 31,754 +0.02(+3.17%)
Jun 26, 2024 0.7200 0.7200 0.6300 0.6300 54,843 -0.07(-9.99%)
Jun 25, 2024 0.6798 0.7200 0.6798 0.6999 96,951 +0.02(+2.94%)
Jun 24, 2024 0.6900 0.7194 0.6450 0.6799 167,993 -0.01(-1.46%)
Jun 21, 2024 0.6226 0.6900 0.5576 0.6900 73,562 -0.01(-1.43%)
Jun 20, 2024 0.6900 0.7400 0.6500 0.7000 63,312 +0.01(+1.01%)
Jun 18, 2024 0.8094 0.8094 0.6700 0.6930 23,044 -0.05(-6.44%)
Jun 17, 2024 0.6498 0.7500 0.6498 0.7407 92,732 +0.07(+10.55%)
Jun 14, 2024 0.5450 0.7000 0.5450 0.6700 61,874 +0.12(+22.94%)
Jun 13, 2024 0.4997 0.5800 0.4997 0.5450 73,196 +0.07(+13.61%)
Jun 12, 2024 0.4476 0.4800 0.4450 0.4797 168,390 +0.03(+6.60%)
Jun 11, 2024 0.4300 0.4700 0.3950 0.4500 202,085 +0.02(+4.65%)
Jun 10, 2024 0.4500 0.4500 0.3926 0.4300 152,303 +0.03(+7.50%)
Jun 07, 2024 0.4325 0.4400 0.3950 0.4000 114,291 -0.04(-9.09%)
Jun 06, 2024 0.4251 0.4700 0.4203 0.4400 32,299 -0.03(-5.38%)
Jun 05, 2024 0.4262 0.4700 0.4221 0.4650 28,462 -0.00(-1.06%)
Jun 04, 2024 0.4240 0.4700 0.4240 0.4700 8,042 +0.00(+0.00%)
Jun 03, 2024 0.4600 0.4700 0.4455 0.4700 20,921 +0.00(+1.01%)
May 31, 2024 0.4700 0.4700 0.4600 0.4653 38,266 -0.00(-0.98%)
May 30, 2024 0.4550 0.4700 0.4500 0.4699 219,984 +0.03(+6.80%)
May 29, 2024 0.4499 0.4500 0.4202 0.4400 32,916 -0.03(-6.36%)
May 28, 2024 0.4310 0.4700 0.4140 0.4699 102,006 +0.05(+11.88%)
May 24, 2024 0.4500 0.4700 0.4200 0.4200 183,806 -0.03(-6.65%)
May 23, 2024 0.4499 0.4600 0.4140 0.4499 45,212 +0.02(+5.83%)
May 22, 2024 0.4500 0.4500 0.4050 0.4251 90,143 -0.02(-5.01%)
May 21, 2024 0.4500 0.4500 0.4200 0.4475 45,658 -0.00(-0.56%)
May 20, 2024 0.4599 0.4599 0.4302 0.4500 10,487 -0.01(-2.17%)
May 17, 2024 0.4343 0.4600 0.4301 0.4600 171,041 +0.01(+2.22%)
May 16, 2024 0.4260 0.4500 0.4160 0.4500 43,841 -0.01(-2.15%)
May 15, 2024 0.4610 0.4700 0.4100 0.4599 46,239 -0.00(-0.15%)
May 14, 2024 0.4600 0.4606 0.4450 0.4606 27,888 -0.00(-0.13%)
May 13, 2024 0.4699 0.4700 0.4600 0.4612 64,003 +0.02(+3.64%)
May 10, 2024 0.4050 0.4699 0.4050 0.4450 104,919 +0.02(+3.49%)
May 09, 2024 0.4500 0.4500 0.4000 0.4300 645,701 -0.04(-8.02%)
May 08, 2024 0.4772 0.4772 0.4500 0.4675 487,559 +0.01(+1.08%)
May 07, 2024 0.4460 0.4999 0.4100 0.4625 149,242 -0.01(-3.14%)
May 06, 2024 0.4999 0.4999 0.4350 0.4775 103,903 -0.01(-1.55%)
May 03, 2024 0.4900 0.5000 0.4637 0.4850 131,184 -0.01(-2.04%)
May 02, 2024 0.4600 0.6175 0.4500 0.4951 287,323 +0.10(+23.77%)
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.