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

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

1.585 +0.025 (+1.60%)
Streaming Delayed Price Updated: 10:44 AM EDT, Oct 30, 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 (%)
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 1.460 887,643 -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%)
Sep 03, 2024 1.380 1.390 1.120 1.230 2,089,343 -0.16(-11.51%)
Aug 30, 2024 1.520 1.520 1.300 1.390 2,528,617 -0.10(-6.71%)
Aug 29, 2024 1.500 1.730 1.280 1.490 12,560,415 -1.70(-53.29%)
Aug 28, 2024 3.180 3.240 2.970 3.190 315,419 +0.01(+0.31%)
Aug 27, 2024 3.290 3.350 3.140 3.180 294,942 -0.11(-3.34%)
Aug 26, 2024 3.550 3.690 3.180 3.290 219,962 -0.22(-6.27%)
Aug 23, 2024 3.820 3.870 3.470 3.510 225,099 -0.23(-6.15%)
Aug 22, 2024 4.000 4.250 3.735 3.740 326,746 -0.25(-6.27%)
Aug 21, 2024 4.020 4.245 3.830 3.990 251,348 -0.01(-0.25%)
Aug 20, 2024 4.080 4.198 3.950 4.000 269,601 -0.14(-3.50%)
Aug 19, 2024 4.340 4.436 4.000 4.145 236,059 -0.23(-5.15%)
Aug 16, 2024 4.670 4.798 4.150 4.370 387,080 -0.31(-6.62%)
Aug 15, 2024 4.060 4.990 3.880 4.680 588,722 +0.73(+18.48%)
Aug 14, 2024 3.850 4.270 3.350 3.950 666,559 -0.06(-1.50%)
Aug 13, 2024 3.590 4.350 3.430 4.010 3,857,851 +0.96(+31.48%)
Aug 12, 2024 3.700 3.850 2.650 3.050 2,944,571 -2.73(-47.23%)
Aug 09, 2024 5.830 5.990 5.570 5.780 266,969 -0.18(-3.02%)
Aug 08, 2024 5.850 6.430 5.620 5.960 143,091 +0.21(+3.65%)
Aug 07, 2024 6.600 6.770 5.628 5.750 152,819 -0.67(-10.44%)
Aug 06, 2024 6.610 7.050 6.050 6.420 153,177 -0.18(-2.73%)
Aug 05, 2024 6.950 7.320 6.370 6.600 177,782 -0.79(-10.69%)
Aug 02, 2024 7.000 7.600 7.000 7.390 112,334 -0.07(-0.94%)
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.