iLearningEngines, Inc. (AILE)
NASDAQ: AILE · Real-Time Price · USD
1.490
-0.030 (-1.97%)
At close: Oct 3, 2024, 4:00 PM
1.420
-0.070 (-4.69%)
After-hours: Oct 3, 2024, 6:28 PM EDT
iLearningEngines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2024 | 1.54 | 1.60 | 1.34 | 1.49 | 1.49 | -1.97% | 1,194,676 |
| Oct 2, 2024 | 1.52 | 1.57 | 1.51 | 1.52 | 1.52 | -1.94% | 349,961 |
| Oct 1, 2024 | 1.65 | 1.67 | 1.50 | 1.55 | 1.55 | -7.19% | 982,994 |
| Sep 30, 2024 | 1.62 | 1.71 | 1.55 | 1.67 | 1.67 | 1.83% | 809,068 |
| Sep 27, 2024 | 1.73 | 1.74 | 1.52 | 1.64 | 1.64 | -3.53% | 1,614,665 |
| Sep 26, 2024 | 1.75 | 1.82 | 1.62 | 1.70 | 1.70 | -1.16% | 1,472,235 |
| Sep 25, 2024 | 1.78 | 1.92 | 1.68 | 1.72 | 1.72 | -2.82% | 2,093,206 |
| Sep 24, 2024 | 1.59 | 1.79 | 1.59 | 1.77 | 1.77 | 12.74% | 2,041,678 |
| Sep 23, 2024 | 1.80 | 2.12 | 1.52 | 1.57 | 1.57 | -10.80% | 5,390,546 |
| Sep 20, 2024 | 1.40 | 1.77 | 1.36 | 1.76 | 1.76 | 27.54% | 7,553,663 |
| Sep 19, 2024 | 1.35 | 1.57 | 1.32 | 1.38 | 1.38 | 6.15% | 2,987,645 |
| Sep 18, 2024 | 1.40 | 1.44 | 1.27 | 1.30 | 1.30 | -5.80% | 1,747,287 |
| Sep 17, 2024 | 1.24 | 1.59 | 1.22 | 1.38 | 1.38 | 13.11% | 6,993,620 |
| Sep 16, 2024 | 1.21 | 1.22 | 1.12 | 1.22 | 1.22 | 3.39% | 1,535,742 |
| Sep 13, 2024 | 1.35 | 1.37 | 1.13 | 1.18 | 1.18 | -11.28% | 3,906,650 |
| Sep 12, 2024 | 1.35 | 1.55 | 1.33 | 1.33 | 1.33 | -1.48% | 7,250,936 |
| Sep 11, 2024 | 1.43 | 1.85 | 1.32 | 1.35 | 1.35 | -13.46% | 20,661,187 |
| Sep 10, 2024 | 0.83 | 1.72 | 0.76 | 1.56 | 1.56 | 115.11% | 80,408,303 |
| Sep 9, 2024 | 0.89 | 0.89 | 0.71 | 0.73 | 0.73 | -16.14% | 2,785,497 |
| Sep 6, 2024 | 1.01 | 1.01 | 0.83 | 0.86 | 0.86 | -14.38% | 2,223,633 |
| Sep 5, 2024 | 1.20 | 1.20 | 1.00 | 1.01 | 1.01 | -13.68% | 2,170,958 |
| Sep 4, 2024 | 1.26 | 1.26 | 1.11 | 1.17 | 1.17 | -4.88% | 1,430,186 |
| Sep 3, 2024 | 1.38 | 1.39 | 1.12 | 1.23 | 1.23 | -11.51% | 2,089,897 |
| Aug 30, 2024 | 1.52 | 1.52 | 1.30 | 1.39 | 1.39 | -6.71% | 2,528,617 |
| Aug 29, 2024 | 1.50 | 1.73 | 1.28 | 1.49 | 1.49 | -53.29% | 12,568,924 |
| Aug 28, 2024 | 3.18 | 3.24 | 2.97 | 3.19 | 3.19 | 0.31% | 315,533 |
| Aug 27, 2024 | 3.29 | 3.35 | 3.14 | 3.18 | 3.18 | -3.34% | 294,942 |
| Aug 26, 2024 | 3.55 | 3.69 | 3.18 | 3.29 | 3.29 | -6.27% | 219,972 |
| Aug 23, 2024 | 3.82 | 3.87 | 3.47 | 3.51 | 3.51 | -6.15% | 225,099 |
| Aug 22, 2024 | 4.00 | 4.25 | 3.74 | 3.74 | 3.74 | -6.27% | 326,756 |
| Aug 21, 2024 | 4.02 | 4.25 | 3.83 | 3.99 | 3.99 | -0.25% | 251,348 |
| Aug 20, 2024 | 4.08 | 4.20 | 3.95 | 4.00 | 4.00 | -3.50% | 271,301 |
| Aug 19, 2024 | 4.34 | 4.44 | 4.00 | 4.15 | 4.15 | -5.15% | 236,060 |
| Aug 16, 2024 | 4.67 | 4.80 | 4.15 | 4.37 | 4.37 | -6.62% | 387,080 |
| Aug 15, 2024 | 4.06 | 4.99 | 3.88 | 4.68 | 4.68 | 18.48% | 593,086 |
| Aug 14, 2024 | 3.85 | 4.27 | 3.35 | 3.95 | 3.95 | -1.50% | 666,702 |
| Aug 13, 2024 | 3.59 | 4.35 | 3.43 | 4.01 | 4.01 | 31.48% | 3,861,955 |
| Aug 12, 2024 | 3.70 | 3.85 | 2.65 | 3.05 | 3.05 | -47.23% | 2,946,992 |
| Aug 9, 2024 | 5.83 | 5.99 | 5.57 | 5.78 | 5.78 | -3.02% | 266,969 |
| Aug 8, 2024 | 5.85 | 6.43 | 5.62 | 5.96 | 5.96 | 3.65% | 143,091 |
| Aug 7, 2024 | 6.60 | 6.77 | 5.63 | 5.75 | 5.75 | -10.44% | 152,820 |
| Aug 6, 2024 | 6.61 | 7.05 | 6.05 | 6.42 | 6.42 | -2.73% | 153,177 |
| Aug 5, 2024 | 6.95 | 7.32 | 6.37 | 6.60 | 6.60 | -10.69% | 177,782 |
| Aug 2, 2024 | 7.00 | 7.60 | 7.00 | 7.39 | 7.39 | -0.94% | 112,334 |
| Aug 1, 2024 | 8.27 | 8.41 | 7.10 | 7.46 | 7.46 | -9.79% | 173,596 |
| Jul 31, 2024 | 8.53 | 8.68 | 8.22 | 8.27 | 8.27 | -0.48% | 82,432 |
| Jul 30, 2024 | 7.98 | 8.45 | 7.81 | 8.31 | 8.31 | 4.53% | 83,913 |
| Jul 29, 2024 | 8.57 | 8.57 | 7.69 | 7.95 | 7.95 | -7.45% | 180,118 |
| Jul 26, 2024 | 9.37 | 9.53 | 8.11 | 8.59 | 8.59 | -2.94% | 139,351 |
| Jul 25, 2024 | 8.81 | 9.30 | 8.59 | 8.85 | 8.85 | 1.84% | 183,520 |
| Jul 24, 2024 | 9.52 | 9.78 | 8.55 | 8.69 | 8.69 | -8.53% | 106,778 |
| Jul 23, 2024 | 9.76 | 9.87 | 9.21 | 9.50 | 9.50 | -3.85% | 205,144 |
| Jul 22, 2024 | 10.13 | 10.26 | 9.72 | 9.88 | 9.88 | -0.70% | 176,723 |
| Jul 19, 2024 | 9.90 | 10.84 | 9.61 | 9.95 | 9.95 | -5.15% | 140,680 |
| Jul 18, 2024 | 10.84 | 11.10 | 10.41 | 10.49 | 10.49 | -2.42% | 160,844 |
| Jul 17, 2024 | 9.98 | 10.87 | 9.83 | 10.75 | 10.75 | 7.72% | 312,618 |
| Jul 16, 2024 | 9.52 | 9.99 | 9.29 | 9.98 | 9.98 | 5.05% | 156,404 |
| Jul 15, 2024 | 9.24 | 9.62 | 9.16 | 9.50 | 9.50 | 3.94% | 236,349 |
| Jul 12, 2024 | 9.05 | 9.39 | 8.86 | 9.14 | 9.14 | 1.56% | 286,267 |
| Jul 11, 2024 | 9.07 | 9.07 | 8.58 | 9.00 | 9.00 | 2.27% | 143,231 |
| Jul 10, 2024 | 8.47 | 9.11 | 8.47 | 8.80 | 8.80 | 3.41% | 140,887 |
| Jul 9, 2024 | 8.86 | 8.96 | 8.47 | 8.51 | 8.51 | -5.44% | 126,002 |
| Jul 8, 2024 | 9.29 | 9.45 | 8.89 | 9.00 | 9.00 | -2.28% | 171,789 |
| Jul 5, 2024 | 9.18 | 9.22 | 8.86 | 9.21 | 9.21 | -1.29% | 203,792 |
| Jul 3, 2024 | 8.90 | 9.43 | 8.83 | 9.33 | 9.33 | 3.67% | 131,936 |
| Jul 2, 2024 | 9.05 | 9.20 | 8.78 | 9.00 | 9.00 | -1.53% | 267,037 |
| Jul 1, 2024 | 9.01 | 9.14 | 8.40 | 9.14 | 9.14 | 0.66% | 589,908 |
| Jun 28, 2024 | 8.74 | 9.13 | 8.56 | 9.08 | 9.08 | 3.89% | 3,716,229 |
| Jun 27, 2024 | 8.59 | 8.90 | 8.55 | 8.74 | 8.74 | 1.63% | 303,347 |
| Jun 26, 2024 | 9.01 | 9.03 | 8.13 | 8.60 | 8.60 | -4.55% | 295,561 |
| Jun 25, 2024 | 9.15 | 9.15 | 8.71 | 9.01 | 9.01 | -1.31% | 307,419 |
| Jun 24, 2024 | 9.16 | 9.18 | 8.79 | 9.13 | 9.13 | 1.78% | 354,383 |
| Jun 21, 2024 | 8.50 | 9.00 | 7.75 | 8.97 | 8.97 | 6.79% | 3,989,868 |
| Jun 20, 2024 | 8.50 | 8.85 | 8.15 | 8.40 | 8.40 | -2.10% | 277,382 |
| Jun 18, 2024 | 8.00 | 8.60 | 7.69 | 8.58 | 8.58 | 3.87% | 348,126 |
| Jun 17, 2024 | 7.66 | 8.73 | 7.49 | 8.26 | 8.26 | 6.03% | 407,036 |
| Jun 14, 2024 | 6.79 | 7.98 | 6.39 | 7.79 | 7.79 | 11.29% | 229,062 |
| Jun 13, 2024 | 7.50 | 8.14 | 6.90 | 7.00 | 7.00 | -3.45% | 343,163 |
| Jun 12, 2024 | 6.57 | 7.25 | 6.14 | 7.25 | 7.25 | 13.81% | 419,311 |
| Jun 11, 2024 | 5.66 | 6.51 | 5.51 | 6.37 | 6.37 | 10.98% | 518,061 |
| Jun 10, 2024 | 4.91 | 6.23 | 4.84 | 5.74 | 5.74 | 20.84% | 839,995 |
| Jun 7, 2024 | 5.15 | 5.50 | 4.59 | 4.75 | 4.75 | -8.48% | 162,250 |
| Jun 6, 2024 | 5.40 | 5.64 | 5.14 | 5.19 | 5.19 | -5.29% | 149,982 |
| Jun 5, 2024 | 5.01 | 5.60 | 5.01 | 5.48 | 5.48 | -0.54% | 120,276 |
| Jun 4, 2024 | 5.53 | 5.82 | 5.12 | 5.51 | 5.51 | -5.33% | 107,657 |
| Jun 3, 2024 | 6.00 | 6.07 | 5.65 | 5.82 | 5.82 | -2.18% | 85,892 |
| May 31, 2024 | 6.48 | 6.50 | 5.53 | 5.95 | 5.95 | -6.30% | 172,956 |
| May 30, 2024 | 6.40 | 6.40 | 6.15 | 6.35 | 6.35 | 0.79% | 98,408 |
| May 29, 2024 | 6.15 | 6.35 | 5.56 | 6.30 | 6.30 | 0.48% | 113,987 |
| May 28, 2024 | 6.05 | 6.78 | 5.91 | 6.27 | 6.27 | 6.27% | 260,093 |
| May 24, 2024 | 5.50 | 6.34 | 5.12 | 5.90 | 5.90 | 10.07% | 222,746 |
| May 23, 2024 | 5.53 | 6.45 | 5.01 | 5.36 | 5.36 | 7.63% | 424,300 |
| May 22, 2024 | 6.05 | 6.21 | 4.50 | 4.98 | 4.98 | -18.36% | 110,714 |
| May 21, 2024 | 6.65 | 6.74 | 6.00 | 6.10 | 6.10 | -7.58% | 124,814 |
| May 20, 2024 | 6.80 | 6.88 | 6.36 | 6.60 | 6.60 | -2.22% | 83,328 |
| May 17, 2024 | 7.40 | 7.40 | 6.53 | 6.75 | 6.75 | -0.74% | 34,001 |
| May 16, 2024 | 7.16 | 7.16 | 6.20 | 6.80 | 6.80 | -4.09% | 77,405 |
| May 15, 2024 | 7.60 | 7.97 | 6.83 | 7.09 | 7.09 | -4.19% | 72,238 |
| May 14, 2024 | 7.25 | 7.50 | 7.06 | 7.40 | 7.40 | 5.41% | 40,013 |
| May 13, 2024 | 7.75 | 7.75 | 6.93 | 7.02 | 7.02 | -5.14% | 34,200 |