Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

iLearningEngines, Inc. - Common Stock (NQ: AILE )

9.950 UNCHANGED
Streaming Delayed Price Updated: 2:25 PM EDT, Jul 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 19, 2024 9.900 10.84 9.612 9.950 140,680 -0.54(-5.15%)
Jul 18, 2024 10.84 11.10 10.41 10.49 160,844 -0.26(-2.42%)
Jul 17, 2024 9.980 10.87 9.830 10.75 310,992 +0.77(+7.72%)
Jul 16, 2024 9.520 9.990 9.290 9.980 156,404 +0.48(+5.05%)
Jul 15, 2024 9.240 9.620 9.160 9.500 236,349 +0.36(+3.94%)
Jul 12, 2024 9.050 9.390 8.860 9.140 286,267 +0.14(+1.56%)
Jul 11, 2024 9.070 9.070 8.580 9.000 143,171 +0.20(+2.27%)
Jul 10, 2024 8.470 9.110 8.470 8.800 140,887 +0.29(+3.41%)
Jul 09, 2024 8.860 8.960 8.470 8.510 126,002 -0.49(-5.44%)
Jul 08, 2024 9.290 9.450 8.885 9.000 171,789 -0.21(-2.28%)
Jul 05, 2024 9.180 9.220 8.860 9.210 203,792 -0.12(-1.29%)
Jul 03, 2024 8.900 9.430 8.830 9.330 131,936 +0.33(+3.67%)
Jul 02, 2024 9.050 9.200 8.775 9.000 267,036 -0.14(-1.53%)
Jul 01, 2024 9.010 9.140 8.400 9.140 589,908 +0.06(+0.66%)
Jun 28, 2024 8.740 9.130 8.560 9.080 3,716,229 +0.34(+3.89%)
Jun 27, 2024 8.590 8.900 8.550 8.740 303,347 +0.14(+1.63%)
Jun 26, 2024 9.010 9.030 8.125 8.600 295,561 -0.41(-4.55%)
Jun 25, 2024 9.150 9.150 8.710 9.010 307,419 -0.12(-1.31%)
Jun 24, 2024 9.160 9.180 8.790 9.130 354,382 +0.16(+1.78%)
Jun 21, 2024 8.500 9.000 7.750 8.970 3,989,868 +0.57(+6.79%)
Jun 20, 2024 8.500 8.850 8.146 8.400 277,382 -0.18(-2.10%)
Jun 18, 2024 8.000 8.600 7.685 8.580 348,126 +0.32(+3.87%)
Jun 17, 2024 7.660 8.730 7.490 8.260 407,036 +0.47(+6.03%)
Jun 14, 2024 6.790 7.975 6.390 7.790 229,062 +0.79(+11.29%)
Jun 13, 2024 7.500 8.140 6.900 7.000 343,163 -0.25(-3.45%)
Jun 12, 2024 6.570 7.250 6.135 7.250 419,310 +0.88(+13.81%)
Jun 11, 2024 5.660 6.510 5.510 6.370 518,061 +0.63(+10.98%)
Jun 10, 2024 4.910 6.230 4.840 5.740 839,985 +0.99(+20.84%)
Jun 07, 2024 5.150 5.504 4.585 4.750 162,250 -0.44(-8.48%)
Jun 06, 2024 5.400 5.640 5.140 5.190 149,982 -0.29(-5.29%)
Jun 05, 2024 5.010 5.600 5.010 5.480 120,276 -0.03(-0.54%)
Jun 04, 2024 5.530 5.821 5.120 5.510 107,657 -0.31(-5.33%)
Jun 03, 2024 6.000 6.074 5.650 5.820 85,892 -0.13(-2.18%)
May 31, 2024 6.480 6.500 5.525 5.950 172,956 -0.40(-6.30%)
May 30, 2024 6.400 6.400 6.150 6.350 98,408 +0.05(+0.79%)
May 29, 2024 6.150 6.350 5.560 6.300 113,987 +0.03(+0.48%)
May 28, 2024 6.050 6.780 5.910 6.270 260,093 +0.37(+6.27%)
May 24, 2024 5.500 6.340 5.120 5.900 222,746 +0.54(+10.07%)
May 23, 2024 5.530 6.450 5.010 5.360 424,300 +0.38(+7.63%)
May 22, 2024 6.050 6.210 4.500 4.980 110,334 -1.12(-18.36%)
May 21, 2024 6.650 6.740 6.000 6.100 124,814 -0.50(-7.58%)
May 20, 2024 6.800 6.880 6.360 6.600 83,328 -0.15(-2.22%)
May 17, 2024 7.400 7.400 6.530 6.750 34,001 -0.05(-0.74%)
May 16, 2024 7.160 7.160 6.200 6.800 77,405 -0.29(-4.09%)
May 15, 2024 7.600 7.970 6.830 7.090 72,238 -0.31(-4.19%)
May 14, 2024 7.250 7.500 7.055 7.400 40,013 +0.38(+5.41%)
May 13, 2024 7.750 7.750 6.930 7.020 34,200 -0.38(-5.14%)
May 10, 2024 8.000 8.000 7.090 7.400 34,268 -0.37(-4.76%)
May 09, 2024 8.910 8.910 7.691 7.770 50,935 -1.12(-12.60%)
May 08, 2024 9.160 9.508 8.150 8.890 45,800 -0.08(-0.89%)
May 07, 2024 7.985 8.970 7.985 8.970 30,136 +0.87(+10.74%)
May 06, 2024 7.780 8.809 7.500 8.100 40,449 +0.48(+6.30%)
May 03, 2024 7.850 7.850 7.434 7.620 33,003 -0.23(-2.93%)
May 02, 2024 7.600 8.350 7.310 7.850 17,638 +0.55(+7.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.