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 | 0.08 | 0.840336134454 | 9.52 | 11.1 | 9.21 | 172481 | 10.31604286 | CS |
| 4 | 0.45 | 4.91803278689 | 9.15 | 11.1 | 8.125 | 409486 | 9.18964607 | CS |
| 12 | 2.95 | 44.3609022556 | 6.65 | 11.1 | 4.5 | 319883 | 8.28704037 | CS |
| 26 | -0.68 | -6.61478599222 | 10.28 | 11.59 | 4.5 | 281784 | 8.284039 | CS |
| 52 | -0.68 | -6.61478599222 | 10.28 | 11.59 | 4.5 | 281784 | 8.284039 | CS |
| 156 | -0.68 | -6.61478599222 | 10.28 | 11.59 | 4.5 | 281784 | 8.284039 | CS |
| 260 | -0.68 | -6.61478599222 | 10.28 | 11.59 | 4.5 | 281784 | 8.284039 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 9.5 | -0.28 | -2.81 | 9.76 | 9.865 | 9.21 | 205133 |
| 1721687700 | 9.775 | -0.18 | -1.76 | 10.13 | 10.26 | 9.72 | 108866 |
| 1721428500 | 9.95 | -0.54 | -5.15 | 9.9 | 10.8 | 9.612 | 132324 |
| 1721342100 | 10.49 | -0.26 | -2.42 | 10.84 | 11.1 | 10.41 | 160844 |
| 1721255700 | 10.75 | 0.77 | 7.72 | 9.98 | 10.87 | 9.83 | 303976 |
| 1721169300 | 9.98 | 0.48 | 5.05 | 9.52 | 9.99 | 9.2899999 | 156394 |
| 1721082900 | 9.5 | 0.36 | 3.94 | 9.24 | 9.6199999 | 9.16 | 236349 |
| 1720823700 | 9.14 | 0.14 | 1.56 | 9.05 | 9.39 | 8.86 | 286254 |
| 1720737300 | 9 | 0.2 | 2.27 | 9.07 | 9.07 | 8.58 | 141330 |
| 1720650900 | 8.8 | 0.29 | 3.41 | 8.47 | 9.11 | 8.47 | 140887 |
| 1720564500 | 8.51 | -0.49 | -5.44 | 8.86 | 8.96 | 8.47 | 126002 |
| 1720478100 | 9 | -0.21 | -2.28 | 9.2899999 | 9.45 | 8.885 | 171789 |
| 1720218900 | 9.21 | -0.12 | -1.29 | 9.18 | 9.22 | 8.86 | 203792 |
| 1720040640 | 9.33 | 0.33 | 3.67 | 8.9 | 9.43 | 8.83 | 131936 |
| 1719959700 | 9 | -0.14 | -1.53 | 9.05 | 9.2 | 8.775 | 267036 |
| 1719873300 | 9.14 | 0.06 | 0.66 | 9.01 | 9.14 | 8.4 | 589908 |
| 1719614100 | 9.08 | 0.34 | 3.89 | 8.74 | 9.13 | 8.56 | 3716229 |
| 1719527700 | 8.74 | 0.14 | 1.63 | 8.59 | 8.9 | 8.55 | 303347 |
| 1719441300 | 8.6 | -0.41 | -4.55 | 9.01 | 9.03 | 8.125 | 295561 |
| 1719354900 | 9.01 | -0.12 | -1.31 | 9.15 | 9.15 | 8.71 | 307419 |
| 1719268500 | 9.13 | 0.16 | 1.78 | 9.16 | 9.18 | 8.7899999 | 354382 |
| 1719009300 | 8.97 | 0.57 | 6.79 | 8.5 | 9 | 7.75 | 3989757 |
| 1718922900 | 8.4 | -0.18 | -2.10 | 8.5 | 8.85 | 8.1463 | 277382 |
| 1718750100 | 8.58 | 0.32 | 3.87 | 8 | 8.6 | 7.685 | 348120 |
| 1718663700 | 8.26 | 0.47 | 6.03 | 7.79 | 8.73 | 7.49 | 406985 |
| 1718404500 | 7.79 | 0.79 | 11.29 | 6.79 | 7.975 | 6.39 | 228841 |
| 1718318100 | 7 | -0.25 | -3.45 | 7.5 | 8.14 | 6.9 | 343163 |
| 1718231700 | 7.25 | 0.88 | 13.81 | 6.57 | 7.25 | 6.36 | 412135 |
| 1718145300 | 6.37 | 0.63 | 10.98 | 5.66 | 6.51 | 5.51 | 518060 |
| 1718058900 | 5.74 | 0.99 | 20.84 | 4.91 | 6.23 | 4.84 | 839548 |
| 1717799700 | 4.75 | -0.44 | -8.48 | 5.21 | 5.5035999 | 4.585 | 162072 |
| 1717713300 | 5.19 | -0.29 | -5.29 | 5.4 | 5.64 | 5.14 | 149972 |
| 1717626900 | 5.48 | -0.03 | -0.54 | 5.01 | 5.6 | 5.01 | 120276 |
| 1717540500 | 5.51 | -0.31 | -5.33 | 5.53 | 5.821 | 5.1199 | 107656 |
| 1717454100 | 5.82 | -0.13 | -2.18 | 6 | 6.0738 | 5.65 | 85892 |
| 1717194900 | 5.95 | -0.4 | -6.30 | 6.48 | 6.5 | 5.525 | 172956 |
| 1717108500 | 6.35 | 0.05 | 0.79 | 6.4 | 6.4 | 6.15 | 98383 |
| 1717022100 | 6.3 | 0.03 | 0.48 | 6.09 | 6.35 | 5.5599999 | 113987 |
| 1716935700 | 6.2699999 | 0.37 | 6.27 | 6.05 | 6.78 | 5.91 | 260093 |
| 1716590100 | 5.9 | 0.54 | 10.07 | 5.5 | 6.34 | 5.12 | 218455 |
| 1716503700 | 5.36 | 0.38 | 7.63 | 5.53 | 6.45 | 5.0101 | 367657 |
| 1716417300 | 4.98 | -1.12 | -18.36 | 6.05 | 6.21 | 4.5 | 110317 |
| 1716330900 | 6.1 | -0.5 | -7.58 | 6.65 | 6.74 | 6.0001 | 124814 |
| 1716244500 | 6.6 | -0.15 | -2.22 | 6.8 | 6.88 | 6.36 | 83328 |
| 1715985300 | 6.75 | -0.05 | -0.74 | 7.4 | 7.4 | 6.53 | 34001 |
| 1715898900 | 6.8 | -0.29 | -4.09 | 7.16 | 7.16 | 6.2 | 77405 |
| 1715812500 | 7.09 | -0.31 | -4.19 | 7.6 | 7.97 | 6.83 | 72238 |
| 1715726100 | 7.4 | 0.38 | 5.41 | 7.25 | 7.5 | 7.02 | 40013 |
| 1715639700 | 7.02 | -0.38 | -5.14 | 7.75 | 7.75 | 6.93 | 34200 |
| 1715380500 | 7.4 | -0.37 | -4.76 | 8 | 8 | 7.09 | 34268 |
| 1715294100 | 7.77 | -1.12 | -12.60 | 8.91 | 8.91 | 7.6905 | 50935 |
| 1715207700 | 8.89 | -0.08 | -0.89 | 9.16 | 9.5084 | 8.15 | 45800 |
| 1715121300 | 8.97 | 0.87 | 10.74 | 8.01 | 8.97 | 7.985 | 30136 |
| 1715034900 | 8.1 | 0.48 | 6.30 | 7.78 | 8.8092 | 7.5 | 40449 |
| 1714775700 | 7.62 | -0.23 | -2.93 | 7.85 | 7.85 | 7.434 | 33003 |
| 1714689300 | 7.85 | 0.55 | 7.53 | 7.6 | 8.35 | 7.31 | 17638 |
| 1714602900 | 7.3 | 0.8 | 12.22 | 6.76 | 7.95 | 6.76 | 24371 |
| 1714516500 | 6.505 | 0.12 | 1.88 | 6.65 | 6.7522 | 6.155 | 24377 |
| 1714430100 | 6.385 | -1.62 | -20.19 | 7.31 | 7.43 | 6.385 | 48257 |
| 1714170900 | 8 | 1.24 | 18.34 | 9.74 | 9.74 | 6.88 | 47190 |
| 1714084500 | 6.76 | -0.24 | -3.43 | 6.75 | 7.18 | 6.75 | 7731 |
| 1713998100 | 7 | -0.29 | -3.98 | 7.24 | 7.2494 | 6.7962 | 3800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
