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

9.400 -0.100 (-1.05%)
Streaming Delayed Price Updated: 1:59 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 9.760 9.865 9.210 9.500 205,133 -0.38(-3.85%)
Jul 22, 2024 10.13 10.26 9.720 9.880 176,723 -0.07(-0.70%)
Jul 19, 2024 9.900 10.84 9.612 9.950 140,680 -0.54(-5.15%)
Jul 18, 2024 10.84 11.10 10.41 10.49 160,844 -0.26(-2.42%)
Jul 17, 2024 9.980 10.87 9.830 10.75 310,992 +0.77(+7.72%)
Jul 16, 2024 9.520 9.990 9.290 9.980 156,404 +0.48(+5.05%)
Jul 15, 2024 9.240 9.620 9.160 9.500 236,349 +0.36(+3.94%)
Jul 12, 2024 9.050 9.390 8.860 9.140 286,267 +0.14(+1.56%)
Jul 11, 2024 9.070 9.070 8.580 9.000 143,171 +0.20(+2.27%)
Jul 10, 2024 8.470 9.110 8.470 8.800 140,887 +0.29(+3.41%)
Jul 09, 2024 8.860 8.960 8.470 8.510 126,002 -0.49(-5.44%)
Jul 08, 2024 9.290 9.450 8.885 9.000 171,789 -0.21(-2.28%)
Jul 05, 2024 9.180 9.220 8.860 9.210 203,792 -0.12(-1.29%)
Jul 03, 2024 8.900 9.430 8.830 9.330 131,936 +0.33(+3.67%)
Jul 02, 2024 9.050 9.200 8.775 9.000 267,036 -0.14(-1.53%)
Jul 01, 2024 9.010 9.140 8.400 9.140 589,908 +0.06(+0.66%)
Jun 28, 2024 8.740 9.130 8.560 9.080 3,716,229 +0.34(+3.89%)
Jun 27, 2024 8.590 8.900 8.550 8.740 303,347 +0.14(+1.63%)
Jun 26, 2024 9.010 9.030 8.125 8.600 295,561 -0.41(-4.55%)
Jun 25, 2024 9.150 9.150 8.710 9.010 307,419 -0.12(-1.31%)
Jun 24, 2024 9.160 9.180 8.790 9.130 354,382 +0.16(+1.78%)
Jun 21, 2024 8.500 9.000 7.750 8.970 3,989,868 +0.57(+6.79%)
Jun 20, 2024 8.500 8.850 8.146 8.400 277,382 -0.18(-2.10%)
Jun 18, 2024 8.000 8.600 7.685 8.580 348,126 +0.32(+3.87%)
Jun 17, 2024 7.660 8.730 7.490 8.260 407,036 +0.47(+6.03%)
Jun 14, 2024 6.790 7.975 6.390 7.790 229,062 +0.79(+11.29%)
Jun 13, 2024 7.500 8.140 6.900 7.000 343,163 -0.25(-3.45%)
Jun 12, 2024 6.570 7.250 6.135 7.250 419,310 +0.88(+13.81%)
Jun 11, 2024 5.660 6.510 5.510 6.370 518,061 +0.63(+10.98%)
Jun 10, 2024 4.910 6.230 4.840 5.740 839,985 +0.99(+20.84%)
Jun 07, 2024 5.150 5.504 4.585 4.750 162,250 -0.44(-8.48%)
Jun 06, 2024 5.400 5.640 5.140 5.190 149,982 -0.29(-5.29%)
Jun 05, 2024 5.010 5.600 5.010 5.480 120,276 -0.03(-0.54%)
Jun 04, 2024 5.530 5.821 5.120 5.510 107,657 -0.31(-5.33%)
Jun 03, 2024 6.000 6.074 5.650 5.820 85,892 -0.13(-2.18%)
May 31, 2024 6.480 6.500 5.525 5.950 172,956 -0.40(-6.30%)
May 30, 2024 6.400 6.400 6.150 6.350 98,408 +0.05(+0.79%)
May 29, 2024 6.150 6.350 5.560 6.300 113,987 +0.03(+0.48%)
May 28, 2024 6.050 6.780 5.910 6.270 260,093 +0.37(+6.27%)
May 24, 2024 5.500 6.340 5.120 5.900 222,746 +0.54(+10.07%)
May 23, 2024 5.530 6.450 5.010 5.360 424,300 +0.38(+7.63%)
May 22, 2024 6.050 6.210 4.500 4.980 110,334 -1.12(-18.36%)
May 21, 2024 6.650 6.740 6.000 6.100 124,814 -0.50(-7.58%)
May 20, 2024 6.800 6.880 6.360 6.600 83,328 -0.15(-2.22%)
May 17, 2024 7.400 7.400 6.530 6.750 34,001 -0.05(-0.74%)
May 16, 2024 7.160 7.160 6.200 6.800 77,405 -0.29(-4.09%)
May 15, 2024 7.600 7.970 6.830 7.090 72,238 -0.31(-4.19%)
May 14, 2024 7.250 7.500 7.055 7.400 40,013 +0.38(+5.41%)
May 13, 2024 7.750 7.750 6.930 7.020 34,200 -0.38(-5.14%)
May 10, 2024 8.000 8.000 7.090 7.400 34,268 -0.37(-4.76%)
May 09, 2024 8.910 8.910 7.691 7.770 50,935 -1.12(-12.60%)
May 08, 2024 9.160 9.508 8.150 8.890 45,800 -0.08(-0.89%)
May 07, 2024 7.985 8.970 7.985 8.970 30,136 +0.87(+10.74%)
May 06, 2024 7.780 8.809 7.500 8.100 40,449 +0.48(+6.30%)
May 03, 2024 7.850 7.850 7.434 7.620 33,003 -0.23(-2.93%)
May 02, 2024 7.600 8.350 7.310 7.850 17,638 +0.55(+7.53%)
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.