Skip to main content
Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
0.824
-0.011 (-1.37%)
At close: Jan 31, 2025, 4:00 PM
0.854
+0.030 (3.68%)
After-hours: Jan 31, 2025, 7:19 PM EST

ILAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 31, 20250.870.880.820.820.82-1.25%10,278
Jan 30, 20250.830.870.830.830.83-0.33%12,324
Jan 29, 20250.830.860.830.840.84-1.55%6,806
Jan 28, 20250.840.880.830.850.851.92%5,929
Jan 27, 20250.830.880.820.830.83-0.71%13,620
Jan 24, 20250.870.880.840.840.84-0.94%4,020
Jan 23, 20250.850.880.800.850.85-0.25%18,952
Jan 22, 20250.870.870.850.850.85-2.06%4,198
Jan 21, 20250.860.880.860.870.870.46%2,410
Jan 17, 20250.880.880.850.860.86-2.04%2,867
Jan 16, 20250.890.890.840.880.88-0.34%655
Jan 15, 20250.920.920.850.890.893.27%14,594
Jan 14, 20250.880.890.820.860.861.42%37,187
Jan 13, 20250.880.890.830.850.85-3.98%24,344
Jan 10, 20250.860.880.850.880.882.58%4,112
Jan 8, 20250.880.900.830.860.86-3.61%9,284
Jan 7, 20250.900.900.870.890.892.53%12,787
Jan 6, 20250.890.900.820.870.87-14,361
Jan 3, 20250.910.910.850.870.87-2.69%13,643
Jan 2, 20250.940.970.860.890.89-3.15%27,753
Dec 31, 20240.920.980.900.920.923.25%35,644
Dec 30, 20240.870.900.830.890.894.95%68,626
Dec 27, 20240.910.910.830.850.85-6.19%7,060
Dec 26, 20240.880.940.870.910.912.08%40,860
Dec 24, 20240.910.920.850.890.892.01%27,885
Dec 23, 20240.930.960.870.870.87-9.19%60,545
Dec 20, 20240.960.980.920.960.96-0.21%345,546
Dec 19, 20240.940.980.910.960.962.13%24,325
Dec 18, 20240.920.980.900.940.942.19%26,509
Dec 17, 20240.890.920.820.920.923.36%37,791
Dec 16, 20240.890.890.850.890.894.71%29,497
Dec 13, 20240.920.920.850.850.85-2.06%15,444
Dec 12, 20240.850.920.750.870.875.83%18,272
Dec 11, 20240.830.870.740.820.82-5.51%21,088
Dec 10, 20240.980.980.810.870.87-11.26%46,989
Dec 9, 20240.991.010.910.980.98-2.20%18,736
Dec 6, 20241.001.010.971.001.000.01%8,858
Dec 5, 20241.031.030.961.001.00-1.97%8,629
Dec 4, 20241.011.031.001.021.020.99%7,966
Dec 3, 20241.011.041.001.011.01-0.98%14,745
Dec 2, 20241.061.061.001.021.02-15,803
Nov 29, 20241.001.051.001.021.02-29,201
Nov 27, 20241.031.051.011.021.02-0.87%13,581
Nov 26, 20241.021.041.001.031.030.88%18,676
Nov 25, 20241.041.041.001.021.02-8,310
Nov 22, 20241.061.061.011.021.02-2.86%6,155
Nov 21, 20241.061.061.021.051.052.94%4,358
Nov 20, 20241.021.021.001.021.02-10,736
Nov 19, 20241.001.041.001.021.02-0.97%6,064
Nov 18, 20241.001.031.001.031.032.08%9,087
Nov 15, 20241.061.061.001.011.01-2.04%6,912
Nov 14, 20241.061.061.021.031.03-2.83%12,372
Nov 13, 20241.061.071.041.061.061.24%11,251
Nov 12, 20241.021.051.021.051.050.67%7,841
Nov 11, 20240.981.040.981.041.044.01%17,109
Nov 8, 20241.001.030.981.001.00-1.00%14,162
Nov 7, 20241.041.041.011.011.01-1.94%3,120
Nov 6, 20241.051.051.021.031.037.29%8,356
Nov 5, 20241.001.030.960.960.96-7.69%20,219
Nov 4, 20241.091.091.011.041.04-1.89%6,990
Nov 1, 20241.091.091.041.061.06-0.93%5,131
Oct 31, 20241.061.091.041.071.07-11,203
Oct 30, 20241.071.101.021.071.07-0.93%29,551
Oct 29, 20241.091.091.041.081.081.89%44,479
Oct 28, 20241.031.071.021.061.061.92%15,930
Oct 25, 20241.021.041.021.041.044.00%21,957
Oct 24, 20241.011.020.991.001.00-10,263
Oct 23, 20241.021.020.991.001.002.04%14,855
Oct 22, 20241.021.020.960.980.98-2.00%32,039
Oct 21, 20241.031.030.981.001.00-2.91%11,052
Oct 18, 20241.021.040.971.031.035.10%22,552
Oct 17, 20241.011.040.980.980.98-3.92%9,620
Oct 16, 20241.061.061.011.021.022.01%33,181
Oct 15, 20241.021.040.991.001.00-1.97%43,567
Oct 14, 20241.031.041.011.021.02-0.97%6,001
Oct 11, 20241.031.041.011.031.032.18%202,906
Oct 10, 20241.001.060.981.011.01-2.14%32,504
Oct 9, 20241.031.051.011.031.03-0.96%25,314
Oct 8, 20241.071.071.001.041.04-0.95%27,636
Oct 7, 20241.061.071.011.051.05-0.94%43,522
Oct 4, 20241.091.091.021.061.06-53,321
Oct 3, 20241.091.101.021.061.06-0.93%82,358
Oct 2, 20241.081.101.021.071.07-2.73%138,170
Oct 1, 20241.101.141.071.101.10-4.35%40,357
Sep 30, 20241.091.151.061.151.158.49%48,858
Sep 27, 20241.071.091.041.061.061.92%43,423
Sep 26, 20241.071.081.021.041.04-19,456
Sep 25, 20241.061.071.021.041.04-2.80%18,234
Sep 24, 20241.081.081.021.071.070.94%40,182
Sep 23, 20241.011.071.001.061.066.00%30,521
Sep 20, 20241.011.071.001.001.00-3.85%63,221
Sep 19, 20240.931.050.901.041.0413.06%108,627
Sep 18, 20240.930.950.840.920.923.35%127,993
Sep 17, 20241.051.090.880.890.89-19.81%582,889
Sep 16, 20241.161.201.101.111.11-5.13%78,449
Sep 13, 20241.181.201.131.171.17-0.85%15,197
Sep 12, 20241.201.211.131.181.18-1.67%81,961
Sep 11, 20241.201.251.141.201.203.45%251,056
Sep 10, 20241.241.281.121.161.16-5.69%88,349
Sep 9, 20241.231.271.221.231.23-0.81%63,422