Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
3.810
+0.130 (3.53%)
At close: Jul 10, 2026, 4:00 PM EDT
3.860
+0.050 (1.31%)
After-hours: Jul 10, 2026, 4:04 PM EDT
ILAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 3.78 | 3.90 | 3.76 | 3.81 | 3.81 | 3.53% | 19,666 |
| Jul 9, 2026 | 3.73 | 3.74 | 3.67 | 3.68 | 3.68 | -2.39% | 11,229 |
| Jul 8, 2026 | 3.93 | 3.93 | 3.77 | 3.77 | 3.77 | -2.08% | 6,572 |
| Jul 7, 2026 | 4.24 | 4.24 | 3.85 | 3.85 | 3.85 | -10.47% | 18,777 |
| Jul 6, 2026 | 3.49 | 4.35 | 3.30 | 4.30 | 4.30 | 23.21% | 53,614 |
| Jul 2, 2026 | 3.35 | 3.50 | 3.26 | 3.49 | 3.49 | -3.59% | 86,629 |
| Jul 1, 2026 | 3.20 | 3.62 | 3.14 | 3.62 | 3.62 | 5.85% | 27,746 |
| Jun 30, 2026 | 3.26 | 3.51 | 3.22 | 3.42 | 3.42 | -2.29% | 32,020 |
| Jun 29, 2026 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -5.15% | 1,153 |
| Jun 26, 2026 | 3.41 | 3.72 | 3.15 | 3.69 | 3.69 | 2.79% | 17,827 |
| Jun 25, 2026 | 3.49 | 3.62 | 3.49 | 3.59 | 3.59 | 6.53% | 15,675 |
| Jun 24, 2026 | 3.32 | 3.37 | 3.30 | 3.37 | 3.37 | -2.03% | 12,403 |
| Jun 23, 2026 | 3.12 | 3.80 | 3.12 | 3.44 | 3.44 | 11.69% | 33,935 |
| Jun 22, 2026 | 3.04 | 3.09 | 3.00 | 3.08 | 3.08 | - | 3,631 |
| Jun 18, 2026 | 3.11 | 3.15 | 2.96 | 3.08 | 3.08 | 2.67% | 10,956 |
| Jun 17, 2026 | 2.90 | 3.53 | 2.69 | 3.00 | 3.00 | 4.90% | 1,408,604 |
| Jun 16, 2026 | 3.09 | 3.09 | 2.86 | 2.86 | 2.86 | -4.67% | 16,220 |
| Jun 15, 2026 | 2.89 | 3.64 | 2.83 | 3.00 | 3.00 | 10.29% | 60,982 |
| Jun 12, 2026 | 2.72 | 2.95 | 2.67 | 2.72 | 2.72 | -5.56% | 16,558 |
| Jun 11, 2026 | 2.69 | 3.03 | 2.69 | 2.88 | 2.88 | -12.46% | 37,365 |
| Jun 10, 2026 | 2.80 | 3.53 | 2.51 | 3.29 | 3.29 | -11.80% | 2,485,071 |
| Jun 9, 2026 | 3.66 | 3.73 | 3.65 | 3.73 | 3.73 | 3.26% | 1,310 |
| Jun 8, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 3.20% | 443 |
| Jun 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 1.16% | 677 |
| Jun 4, 2026 | 3.51 | 3.54 | 3.46 | 3.46 | 3.46 | 0.29% | 1,928 |
| Jun 3, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -4.21% | 1,672 |
| Jun 2, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -4.21% | 626 |
| May 28, 2026 | 3.69 | 3.76 | 3.69 | 3.76 | 3.76 | -1.31% | 481 |
| May 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 2.42% | 1,135 |
| May 26, 2026 | 3.89 | 3.89 | 3.72 | 3.72 | 3.72 | -0.80% | 7,492 |
| May 22, 2026 | 3.79 | 3.79 | 3.66 | 3.75 | 3.75 | -2.60% | 2,542 |
| May 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -2.04% | 228 |
| May 19, 2026 | 3.80 | 3.93 | 3.65 | 3.93 | 3.93 | 0.26% | 2,426 |
| May 18, 2026 | 4.05 | 4.05 | 3.80 | 3.92 | 3.92 | -5.77% | 2,809 |
| May 15, 2026 | 4.16 | 4.25 | 4.10 | 4.16 | 4.16 | -3.03% | 6,826 |
| May 14, 2026 | 3.97 | 4.64 | 3.75 | 4.29 | 4.29 | 4.38% | 21,100 |
| May 13, 2026 | 3.88 | 4.49 | 3.84 | 4.11 | 4.11 | 3.01% | 18,675 |
| May 12, 2026 | 3.89 | 3.99 | 3.89 | 3.99 | 3.99 | -5.90% | 1,102 |
| May 11, 2026 | 3.90 | 4.24 | 3.90 | 4.24 | 4.24 | 8.44% | 1,451 |
| May 8, 2026 | 3.95 | 3.98 | 3.75 | 3.91 | 3.91 | 3.84% | 2,964 |
| May 6, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -5.86% | 703 |
| May 5, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 0.50% | 356 |
| May 4, 2026 | 4.12 | 4.15 | 3.75 | 3.98 | 3.98 | 5.85% | 4,168 |
| Apr 30, 2026 | 3.78 | 4.00 | 3.74 | 3.76 | 3.76 | -6.00% | 3,974 |
| Apr 29, 2026 | 3.74 | 4.00 | 3.74 | 4.00 | 4.00 | 2.56% | 1,298 |
| Apr 27, 2026 | 3.67 | 3.90 | 3.60 | 3.90 | 3.90 | - | 1,613 |
| Apr 24, 2026 | 3.75 | 3.90 | 3.75 | 3.90 | 3.90 | 6.56% | 8,005 |
| Apr 23, 2026 | 3.71 | 3.98 | 3.66 | 3.66 | 3.66 | -8.03% | 1,225 |
| Apr 22, 2026 | 3.90 | 3.98 | 3.75 | 3.98 | 3.98 | 2.04% | 7,793 |
| Apr 21, 2026 | 3.64 | 3.90 | 3.64 | 3.90 | 3.90 | 7.29% | 1,982 |