Please Enable JavaScript

www.laserfocusworld.comis using a security service for protection against online attacks.
The service requires full JavaScript support in order to view this website.

Please enable JavaScript on your browser and try again.

www.laserfocusworld.com is using a security service for protection against online attacks. This process is automatic. You will be redirected once the validation process is complete.

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

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.