iLearningEngines, Inc. (AILE) Historical Stock Data
6.75 ↓0.05 (-0.74%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, AILE is down -1.81% a day on average. There have been 12 days where iLearningEngines, Inc. closed green and 18 days where AILE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 7.40 | 6.75 | ↓$0.65 (-8.78%) | 6.53 | 7.40 | 33.90K |
| 2024-05-16 | 7.16 | 6.80 | ↓$0.36 (-5.03%) | 6.20 | 7.16 | 77.41K |
| 2024-05-15 | 7.60 | 7.09 | ↓$0.51 (-6.71%) | 6.83 | 7.97 | 72.24K |
| 2024-05-14 | 7.25 | 7.40 | ↑$0.15 (2.07%) | 7.07 | 7.47 | 40.01K |
| 2024-05-13 | 7.55 | 7.02 | ↓$0.53 (-7.07%) | 6.93 | 7.58 | 34.17K |
| 2024-05-10 | 8.00 | 7.40 | ↓$0.60 (-7.50%) | 7.09 | 8.00 | 34.27K |
| 2024-05-09 | 8.91 | 7.77 | ↓$1.14 (-12.79%) | 7.69 | 8.91 | 50.93K |
| 2024-05-08 | 9.16 | 8.89 | ↓$0.27 (-2.95%) | 8.15 | 9.51 | 44.95K |
| 2024-05-07 | 7.99 | 8.97 | ↑$0.99 (12.34%) | 7.99 | 8.97 | 30.14K |
| 2024-05-06 | 7.78 | 8.10 | ↑$0.32 (4.11%) | 7.50 | 8.81 | 40.45K |
| 2024-05-03 | 7.85 | 7.62 | ↓$0.23 (-2.93%) | 7.54 | 7.85 | 32.13K |
| 2024-05-02 | 7.60 | 7.85 | ↑$0.25 (3.29%) | 7.31 | 8.35 | 17.51K |
| 2024-05-01 | 7.15 | 7.30 | ↑$0.15 (2.10%) | 6.80 | 7.85 | 24.33K |
| 2024-04-30 | 6.65 | 6.51 | ↓$0.15 (-2.18%) | 6.16 | 6.65 | 24.35K |
| 2024-04-29 | 7.31 | 6.39 | ↓$0.93 (-12.65%) | 6.39 | 7.39 | 48K |
| 2024-04-26 | 9.74 | 8.00 | ↓$1.74 (-17.86%) | 6.88 | 9.74 | 46.94K |
| 2024-04-25 | 6.98 | 6.76 | ↓$0.22 (-3.15%) | 6.76 | 7.18 | 7.81K |
| 2024-04-24 | 6.80 | 7.00 | ↑$0.20 (3.00%) | 6.80 | 7.25 | 3.62K |
| 2024-04-23 | 7.50 | 7.29 | ↓$0.21 (-2.80%) | 6.84 | 7.60 | 20.42K |
| 2024-04-22 | 6.55 | 6.82 | ↑$0.27 (4.12%) | 6.55 | 7.10 | 19.59K |
| 2024-04-19 | 7.00 | 6.76 | ↓$0.24 (-3.43%) | 6.66 | 7.46 | 30K |
| 2024-04-18 | 8.39 | 7.11 | ↓$1.28 (-15.26%) | 7.02 | 9.23 | 51.82K |
| 2024-04-17 | 10.28 | 10.00 | ↓$0.28 (-2.72%) | 8.29 | 11.59 | 132.90K |
| 2024-04-16 | 12.41 | 18.00 | ↑$5.59 (45.04%) | 12.25 | 18.00 | 50.30K |
| 2024-04-15 | 12.37 | 12.41 | ↑$0.04 (0.32%) | 12.37 | 12.42 | 2.30K |
| 2024-04-12 | 12.17 | 12.90 | ↑$0.73 (6.00%) | 12.07 | 13.02 | 4.40K |
| 2024-04-11 | 12.14 | 12.45 | ↑$0.31 (2.54%) | 12.14 | 12.70 | 2.90K |
| 2024-04-10 | 14.25 | 12.77 | ↓$1.48 (-10.39%) | 12.12 | 14.50 | 18.90K |
| 2024-04-09 | 13.97 | 14.00 | ↑$0.03 (0.21%) | 12.61 | 14.22 | 8.80K |
| 2024-04-08 | 16.50 | 13.97 | ↓$2.53 (-15.33%) | 13.08 | 20.00 | 31.40K |
Create an account or log in to view more rows.
$AILE oversold! Buy the dip
$AILE has just been halted from trading due to volatility.
$AILE starting to gap up a little
$AILE has just been halted from trading due to volatility.
$AILE has just been halted from trading due to volatility.
$AILE has just been halted from trading due to volatility.
$AILE has just been halted from trading due to volatility.
$AILE has just been halted from trading due to volatility.