iLearningEngines Inc (AILE)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.42 | 0.42 | 0.42 | 0 | 0 | CS |
| 4 | -0.68 | -61.8181818182 | 1.1 | 1.16 | 0.1503 | 39130310 | 0.56782341 | CS |
| 12 | -1.14 | -73.0769230769 | 1.56 | 1.76 | 0.1503 | 12173465 | 0.60053288 | CS |
| 26 | -8.05 | -95.041322314 | 8.47 | 11.1 | 0.1503 | 6992530 | 0.85358345 | CS |
| 52 | -9.86 | -95.9143968872 | 10.28 | 11.59 | 0.1503 | 4936533 | 0.95605104 | CS |
| 156 | -9.86 | -95.9143968872 | 10.28 | 11.59 | 0.1503 | 4936533 | 0.95605104 | CS |
| 260 | -9.86 | -95.9143968872 | 10.28 | 11.59 | 0.1503 | 4936533 | 0.95605104 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1736379300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1736292900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1736206500 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1735947300 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1735860900 | 0.42 | 0 | 0.00 | 0.42 | 0.42 | 0.42 | 0 |
| 1735688100 | 0.42 | -0.287 | -40.59 | 0.65 | 0.6798999 | 0.39 | 12759332 |
| 1735601700 | 0.707 | 0.1138001 | 19.18 | 0.61 | 0.7191 | 0.5312 | 38524659 |
| 1735342500 | 0.5931999 | 0.4316999 | 267.31 | 0.3301 | 0.86 | 0.2878 | 562960026 |
| 1735256100 | 0.1615 | -0.0445 | -21.60 | 0.22 | 0.22 | 0.1615 | 9495535 |
| 1735077840 | 0.206 | 0.016 | 8.42 | 0.19 | 0.2265 | 0.1503 | 9879701 |
| 1734996900 | 0.19 | -0.695 | -78.53 | 0.4 | 0.5611 | 0.19 | 29506698 |
| 1734737700 | 0.885 | -0.0917 | -9.39 | 0.96 | 1 | 0.8611 | 716751 |
| 1734651300 | 0.9767 | 0.0319 | 3.38 | 0.99 | 1.01 | 0.9438 | 231999 |
| 1734564900 | 0.9448 | -0.0512 | -5.14 | 1.05 | 1.0501 | 0.9448 | 355895 |
| 1734478500 | 0.996 | -0.044 | -4.23 | 1.09 | 1.1 | 0.9949 | 292181 |
| 1734392100 | 1.04 | -0.03 | -2.80 | 1.08 | 1.16 | 1.01 | 303586 |
| 1734132900 | 1.07 | -0.02 | -1.83 | 1.1 | 1.1 | 1.02 | 188914 |
| 1734046500 | 1.09 | 0.04 | 3.81 | 1.07 | 1.1 | 1.025 | 285900 |
| 1733960100 | 1.05 | 0.02 | 1.94 | 1.03 | 1.1 | 0.8714 | 981893 |
| 1733873700 | 1.03 | -0.17 | -14.17 | 1.19 | 1.19 | 1 | 1013066 |
| 1733787300 | 1.2 | -0.11 | -8.40 | 1.32 | 1.3294999 | 1.2 | 431070 |
| 1733528100 | 1.31 | 0.06 | 4.80 | 1.28 | 1.34 | 1.26 | 259623 |
| 1733441700 | 1.25 | -0.03 | -2.34 | 1.3 | 1.3343 | 1.24 | 221226 |
| 1733355300 | 1.28 | -0.08 | -5.88 | 1.36 | 1.3799999 | 1.27 | 299953 |
| 1733268900 | 1.36 | 0.01 | 0.74 | 1.33 | 1.4 | 1.3 | 217257 |
| 1733182500 | 1.35 | -0.03 | -2.17 | 1.34 | 1.43 | 1.2474 | 358306 |
| 1732917840 | 1.3799999 | -0.01 | -0.72 | 1.42 | 1.43 | 1.3405 | 180673 |
| 1732750500 | 1.3899999 | -0.02 | -1.42 | 1.44 | 1.49 | 1.36 | 396402 |
| 1732664100 | 1.41 | -0.12 | -7.84 | 1.53 | 1.56 | 1.41 | 377363 |
| 1732577700 | 1.53 | 0.03 | 2.00 | 1.58 | 1.6399999 | 1.46 | 998449 |
| 1732318500 | 1.5 | 0.17 | 12.78 | 1.32 | 1.55 | 1.32 | 953479 |
| 1732232100 | 1.33 | 0.13 | 10.83 | 1.26 | 1.45 | 1.2 | 1151650 |
| 1732145700 | 1.2 | 0.12 | 11.11 | 1.1 | 1.23 | 1.06 | 865225 |
| 1732059300 | 1.08 | -0.02 | -1.37 | 1.07 | 1.15 | 1 | 990574 |
| 1731972900 | 1.095 | -0.41 | -27.00 | 1.49 | 1.5 | 0.7 | 5964440 |
| 1731713700 | 1.5 | -0.11 | -6.83 | 1.62 | 1.62 | 1.5 | 331815 |
| 1731627300 | 1.61 | 0.07 | 4.55 | 1.52 | 1.65 | 1.5195 | 452495 |
| 1731540900 | 1.54 | -0.15 | -8.88 | 1.7 | 1.7 | 1.48 | 797443 |
| 1731454500 | 1.69 | 0.1 | 6.29 | 1.65 | 1.75 | 1.5706 | 1174890 |
| 1731368100 | 1.59 | 0.07 | 4.61 | 1.55 | 1.61 | 1.48 | 516121 |
| 1731108900 | 1.52 | 0.03 | 2.01 | 1.46 | 1.53 | 1.37 | 537545 |
| 1731022500 | 1.49 | 0.01 | 0.68 | 1.47 | 1.52 | 1.4305 | 263262 |
| 1730936100 | 1.48 | 0.1 | 7.25 | 1.44 | 1.55 | 1.42 | 524555 |
| 1730849700 | 1.3799999 | -0.03 | -2.13 | 1.41 | 1.42 | 1.35 | 474980 |
| 1730763300 | 1.41 | -0.07 | -4.73 | 1.48 | 1.48 | 1.3799999 | 436903 |
| 1730500500 | 1.48 | -0.02 | -1.33 | 1.5 | 1.5 | 1.42 | 322446 |
| 1730414100 | 1.5 | -0.03 | -1.96 | 1.5 | 1.51 | 1.3799999 | 694196 |
| 1730327700 | 1.53 | -0.03 | -1.92 | 1.55 | 1.62 | 1.53 | 412513 |
| 1730241300 | 1.56 | -0.02 | -1.27 | 1.56 | 1.6107 | 1.52 | 419263 |
| 1730154900 | 1.58 | -0.03 | -1.86 | 1.6 | 1.6 | 1.52 | 516844 |
| 1729895700 | 1.61 | 0.1 | 6.62 | 1.48 | 1.665 | 1.42 | 845964 |
| 1729809300 | 1.51 | -0.08 | -5.03 | 1.58 | 1.6 | 1.46 | 539057 |
| 1729722900 | 1.59 | -0.04 | -2.45 | 1.62 | 1.715 | 1.56 | 525158 |
| 1729636500 | 1.6299999 | -0.02 | -1.21 | 1.67 | 1.67 | 1.57 | 551902 |
| 1729550100 | 1.65 | 0.04 | 2.48 | 1.6299999 | 1.76 | 1.58 | 1107621 |
| 1729290900 | 1.61 | 0.05 | 3.21 | 1.56 | 1.645 | 1.52 | 327255 |
| 1729204500 | 1.56 | 0.04 | 2.63 | 1.54 | 1.66 | 1.53 | 964595 |
| 1729118100 | 1.52 | 0.01 | 0.66 | 1.5 | 1.67 | 1.49 | 685406 |
| 1729031700 | 1.51 | -0.1 | -6.21 | 1.6 | 1.61 | 1.5 | 722347 |
| 1728945300 | 1.61 | 0.34 | 26.77 | 1.34 | 1.76 | 1.2905 | 3715863 |
| 1728686100 | 1.27 | 0.05 | 4.10 | 1.24 | 1.305 | 1.22 | 524325 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
