Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
0.5790
+0.0101 (1.78%)
Oct 29, 2025, 4:00 PM EDT - Market closed

ILAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20250.580.590.550.580.581.78%48,193
Oct 28, 20250.570.590.540.570.57-1.74%32,193
Oct 27, 20250.590.590.560.580.582.97%20,130
Oct 24, 20250.590.600.550.560.56-6.27%8,033
Oct 23, 20250.570.600.550.600.603.43%11,876
Oct 22, 20250.570.600.560.580.58-3.33%4,273
Oct 21, 20250.580.600.560.600.605.30%31,851
Oct 20, 20250.610.610.550.570.57-6.57%38,501
Oct 17, 20250.580.610.580.610.61-5,456
Oct 16, 20250.600.610.600.610.61-0.02%2,407
Oct 15, 20250.580.610.580.610.61-5,811
Oct 14, 20250.580.620.580.610.61-1.61%18,184
Oct 13, 20250.580.630.580.620.626.44%29,934
Oct 10, 20250.620.640.580.580.58-8.71%85,202
Oct 9, 20250.560.650.560.640.6411.32%58,475
Oct 8, 20250.630.630.570.570.57-8.43%48,049
Oct 7, 20250.650.650.610.630.63-3.69%18,115
Oct 6, 20250.660.660.630.650.651.56%31,258
Oct 3, 20250.650.660.630.640.64-1.54%61,497
Oct 2, 20250.650.650.610.650.652.04%111,755
Oct 1, 20250.660.660.640.640.640.31%10,418
Sep 30, 20250.660.660.620.640.64-5.15%79,143
Sep 29, 20250.630.680.630.670.672.98%30,936
Sep 26, 20250.660.660.650.650.65-1.35%6,832
Sep 25, 20250.660.680.640.660.66-1.64%18,366
Sep 24, 20250.650.680.630.670.672.12%33,686
Sep 23, 20250.700.710.650.660.66-6.27%107,351
Sep 22, 20250.660.730.650.700.707.76%155,932
Sep 19, 20250.630.670.630.650.651.28%83,283
Sep 18, 20250.630.670.610.640.640.90%95,089
Sep 17, 20250.620.650.620.640.64-3.26%31,010
Sep 16, 20250.630.670.620.660.665.81%110,098
Sep 15, 20250.640.650.600.620.62-4.55%185,354
Sep 12, 20250.640.680.630.650.65-4.32%160,543
Sep 11, 20250.650.720.620.680.68-22.13%532,899
Sep 10, 20250.570.960.520.870.8766.10%3,693,425
Sep 9, 20250.500.540.490.530.534.85%3,847,042
Sep 8, 20250.490.540.470.500.500.40%178,968
Sep 5, 20250.510.520.480.500.50-1.92%177,451
Sep 4, 20250.510.590.500.510.51-2.34%935,133
Sep 3, 20250.510.550.510.520.52-2.30%103,229
Sep 2, 20250.520.540.510.530.533.05%69,094
Aug 29, 20250.520.540.510.520.52-5.56%45,699
Aug 28, 20250.570.570.540.550.55-2.21%65,839
Aug 27, 20250.520.560.510.560.569.68%267,858
Aug 26, 20250.490.700.480.510.51-3.13%3,586,029
Aug 25, 20250.550.550.510.530.53-3.62%65,434
Aug 22, 20250.540.560.540.550.55-1.01%61,142
Aug 21, 20250.560.570.540.550.55-1.21%32,827
Aug 20, 20250.530.570.520.560.562.19%87,555