iLearningEngines Inc (AILEW)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 1.24 | -0.08 | -6.06 | 1.3 | 1.31 | 1.16 | 49429 |
| 1721342100 | 1.32 | -0.02 | -1.49 | 1.42 | 1.53 | 1.23 | 104450 |
| 1721255700 | 1.34 | 0.24 | 21.82 | 1.0999 | 1.96 | 1.055 | 226979 |
| 1721169300 | 1.1 | 0.05 | 4.86 | 1.09 | 1.1001 | 1.05 | 35187 |
| 1721082900 | 1.049 | 0.16 | 17.60 | 0.979 | 1.05 | 0.877899 | 73114 |
| 1720823700 | 0.892 | 0.082 | 10.12 | 0.8279 | 0.892 | 0.8199999 | 76042 |
| 1720737300 | 0.81 | -0.03 | -3.57 | 0.85 | 0.85 | 0.79 | 13400 |
| 1720650900 | 0.84 | 0.04 | 5.00 | 0.85 | 0.85 | 0.8067 | 64635 |
| 1720564500 | 0.8 | -0.175 | -17.95 | 0.989 | 0.989 | 0.785 | 167334 |
| 1720478100 | 0.975 | 0.145 | 17.47 | 0.824899 | 0.9975 | 0.758749 | 78035 |
| 1720218900 | 0.83 | 0.0384 | 4.85 | 0.8 | 0.855 | 0.77 | 20302 |
| 1720040640 | 0.7916 | 0 | 0.00 | 0.7916 | 0.7916 | 0.7916 | 7 |
| 1719959700 | 0.7916 | 0.0954 | 13.70 | 0.6962 | 0.7916 | 0.6896 | 41899 |
| 1719873300 | 0.6962 | 0.0213 | 3.16 | 0.7 | 0.75 | 0.6241 | 162796 |
| 1719614100 | 0.6749 | 0.0249 | 3.83 | 0.6502 | 0.6999 | 0.631 | 51100 |
| 1719527700 | 0.65 | 0.02 | 3.17 | 0.63 | 0.6897 | 0.61 | 31754 |
| 1719441300 | 0.63 | -0.0699 | -9.99 | 0.72 | 0.72 | 0.63 | 54843 |
| 1719354900 | 0.6999 | 0.0200001 | 2.94 | 0.6798 | 0.72 | 0.6798 | 96951 |
| 1719268500 | 0.6798999 | -0.0101 | -1.46 | 0.5862 | 0.7194 | 0.5862 | 167993 |
| 1719009300 | 0.6899999 | -0.01 | -1.43 | 0.6425999 | 0.6899999 | 0.5576 | 73562 |
| 1718922900 | 0.7 | 0.0070001 | 1.01 | 0.7861 | 0.7861 | 0.65 | 63312 |
| 1718750100 | 0.6929999 | -0.0477 | -6.44 | 0.8094 | 0.8094 | 0.67 | 23044 |
| 1718663700 | 0.7407 | 0.0707 | 10.55 | 0.67 | 0.75 | 0.6498 | 92732 |
| 1718404500 | 0.67 | 0.125 | 22.94 | 0.545 | 0.7 | 0.545 | 61874 |
| 1718318100 | 0.545 | 0.0653 | 13.61 | 0.4797 | 0.58 | 0.4797 | 73196 |
| 1718231700 | 0.4797 | 0.0297 | 6.60 | 0.44755 | 0.48 | 0.445 | 168390 |
| 1718145300 | 0.45 | 0.02 | 4.65 | 0.43 | 0.47 | 0.395 | 201785 |
| 1718058900 | 0.43 | 0.03 | 7.50 | 0.45 | 0.45 | 0.3926 | 152303 |
| 1717799700 | 0.4 | -0.04 | -9.09 | 0.432499 | 0.44 | 0.395 | 114291 |
| 1717713300 | 0.44 | -0.025 | -5.38 | 0.4251 | 0.47 | 0.4203 | 32299 |
| 1717626900 | 0.465 | -0.005 | -1.06 | 0.4262 | 0.47 | 0.4221 | 28462 |
| 1717540500 | 0.47 | 0 | 0.00 | 0.424 | 0.47 | 0.424 | 8042 |
| 1717454100 | 0.47 | 0.0047 | 1.01 | 0.4653 | 0.47 | 0.4455 | 20921 |
| 1717194900 | 0.4653 | -0.0046 | -0.98 | 0.47 | 0.47 | 0.46 | 38266 |
| 1717108500 | 0.4699 | 0.0299 | 6.80 | 0.455 | 0.47 | 0.45 | 219984 |
| 1717022100 | 0.44 | -0.0299 | -6.36 | 0.4499 | 0.45 | 0.4202 | 32916 |
| 1716935700 | 0.4699 | 0.0499 | 11.88 | 0.431 | 0.47 | 0.414 | 102006 |
| 1716590100 | 0.42 | -0.0299 | -6.65 | 0.434 | 0.47 | 0.42 | 183806 |
| 1716503700 | 0.4499 | 0.0248 | 5.83 | 0.4499 | 0.46 | 0.414 | 45212 |
| 1716417300 | 0.4251 | -0.0224 | -5.01 | 0.45 | 0.45 | 0.405 | 90143 |
| 1716330900 | 0.4475 | -0.0025 | -0.56 | 0.45 | 0.45 | 0.42 | 45658 |
| 1716244500 | 0.45 | -0.01 | -2.17 | 0.4387 | 0.4599 | 0.430176 | 10487 |
| 1715985300 | 0.46 | 0.01 | 2.22 | 0.434261 | 0.46 | 0.4301 | 171041 |
| 1715898900 | 0.45 | -0.0099 | -2.15 | 0.426 | 0.45 | 0.416 | 43841 |
| 1715812500 | 0.4599 | -0.00065 | -0.14 | 0.46 | 0.47 | 0.41001 | 46239 |
| 1715726100 | 0.46055 | -0.00065 | -0.14 | 0.4699 | 0.4699 | 0.445 | 27888 |
| 1715639700 | 0.4612 | 0.0162 | 3.64 | 0.4099999 | 0.47 | 0.4099999 | 64003 |
| 1715380500 | 0.445 | 0.015 | 3.49 | 0.405 | 0.4699 | 0.405 | 104919 |
| 1715294100 | 0.43 | -0.0375 | -8.02 | 0.45 | 0.45 | 0.4 | 645701 |
| 1715207700 | 0.4675 | 0.005 | 1.08 | 0.477201 | 0.477201 | 0.45 | 487559 |
| 1715121300 | 0.4625 | -0.015 | -3.14 | 0.446 | 0.4999 | 0.4099999 | 149242 |
| 1715034900 | 0.4775 | -0.0075 | -1.55 | 0.4999 | 0.4999 | 0.435 | 103903 |
| 1714775700 | 0.485 | -0.0101 | -2.04 | 0.4951 | 0.5 | 0.463687 | 131184 |
| 1714689300 | 0.4951 | 0.0951 | 23.78 | 0.45 | 0.6175 | 0.45 | 287323 |
| 1714602900 | 0.4 | 0.0059 | 1.50 | 0.36 | 0.4499 | 0.36 | 81707 |
| 1714516500 | 0.3941 | 0.0565 | 16.74 | 0.4475 | 0.4475 | 0.352 | 354132 |
| 1714430100 | 0.3376 | 0.0026 | 0.78 | 0.3242 | 0.37 | 0.2572999 | 312467 |
| 1714170900 | 0.335 | 0.075 | 28.85 | 0.27 | 0.349 | 0.27 | 458767 |
| 1714084500 | 0.26 | 0.0095 | 3.79 | 0.257501 | 0.26 | 0.235 | 253648 |
| 1713998100 | 0.2505 | 0.0165 | 7.05 | 0.26 | 0.270448 | 0.25 | 690363 |
| 1713911700 | 0.234 | 0.0013 | 0.56 | 0.2547 | 0.28 | 0.234 | 604763 |
| 1713825300 | 0.2327 | -0.0072 | -3.00 | 0.2749 | 0.2749 | 0.224 | 161901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
