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

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

0.8850 -0.0917 (-9.39%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.9600 1.000 0.8611 0.8850 729,741 -0.09(-8.77%)
Dec 19, 2024 0.9900 1.010 0.9438 0.9701 216,121 +0.03(+2.68%)
Dec 18, 2024 1.050 1.050 0.9448 0.9448 355,395 -0.05(-5.14%)
Dec 17, 2024 1.090 1.100 0.9949 0.9960 292,172 -0.04(-4.23%)
Dec 16, 2024 1.080 1.160 1.010 1.040 303,586 -0.03(-2.80%)
Dec 13, 2024 1.100 1.100 1.020 1.070 188,923 -0.02(-1.83%)
Dec 12, 2024 1.070 1.100 1.025 1.090 285,900 +0.04(+3.81%)
Dec 11, 2024 1.030 1.100 0.8714 1.050 981,893 +0.02(+1.94%)
Dec 10, 2024 1.190 1.190 1.000 1.030 1,013,066 -0.17(-14.17%)
Dec 09, 2024 1.320 1.329 1.200 1.200 431,070 -0.11(-8.40%)
Dec 06, 2024 1.280 1.340 1.260 1.310 259,623 +0.06(+4.80%)
Dec 05, 2024 1.300 1.334 1.240 1.250 221,226 -0.03(-2.34%)
Dec 04, 2024 1.360 1.380 1.270 1.280 299,953 -0.07(-5.19%)
Dec 03, 2024 1.330 1.400 1.300 1.350 216,557 +0.00(+0.00%)
Dec 02, 2024 1.340 1.430 1.247 1.350 358,306 -0.03(-2.17%)
Nov 29, 2024 1.420 1.430 1.341 1.380 180,673 -0.01(-0.72%)
Nov 27, 2024 1.440 1.490 1.360 1.390 396,511 -0.02(-1.42%)
Nov 26, 2024 1.530 1.560 1.410 1.410 377,362 -0.12(-7.84%)
Nov 25, 2024 1.580 1.640 1.460 1.530 1,005,196 +0.03(+2.00%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.