Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
1.040
0.00 (0.00%)
At close: Sep 26, 2024, 4:00 PM
1.050
+0.010 (0.96%)
After-hours: Sep 26, 2024, 4:00 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 1.07 | 1.08 | 1.02 | 1.04 | 1.04 | - | 19,188 |
| Sep 25, 2024 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -2.80% | 18,234 |
| Sep 24, 2024 | 1.08 | 1.08 | 1.02 | 1.07 | 1.07 | 0.94% | 40,182 |
| Sep 23, 2024 | 1.01 | 1.07 | 1.00 | 1.06 | 1.06 | 6.00% | 30,521 |
| Sep 20, 2024 | 1.01 | 1.07 | 1.00 | 1.00 | 1.00 | -3.85% | 63,221 |
| Sep 19, 2024 | 0.93 | 1.05 | 0.90 | 1.04 | 1.04 | 13.06% | 108,627 |
| Sep 18, 2024 | 0.93 | 0.95 | 0.84 | 0.92 | 0.92 | 3.35% | 127,993 |
| Sep 17, 2024 | 1.05 | 1.09 | 0.88 | 0.89 | 0.89 | -19.81% | 582,889 |
| Sep 16, 2024 | 1.16 | 1.20 | 1.10 | 1.11 | 1.11 | -5.13% | 78,449 |
| Sep 13, 2024 | 1.18 | 1.20 | 1.13 | 1.17 | 1.17 | -0.85% | 15,197 |
| Sep 12, 2024 | 1.20 | 1.21 | 1.13 | 1.18 | 1.18 | -1.67% | 81,961 |
| Sep 11, 2024 | 1.20 | 1.25 | 1.14 | 1.20 | 1.20 | 3.45% | 251,056 |
| Sep 10, 2024 | 1.24 | 1.28 | 1.12 | 1.16 | 1.16 | -5.69% | 88,349 |
| Sep 9, 2024 | 1.23 | 1.27 | 1.22 | 1.23 | 1.23 | -0.81% | 63,422 |
| Sep 6, 2024 | 1.25 | 1.28 | 1.19 | 1.24 | 1.24 | 4.20% | 80,013 |
| Sep 5, 2024 | 1.25 | 1.25 | 1.18 | 1.19 | 1.19 | -3.25% | 37,866 |
| Sep 4, 2024 | 1.16 | 1.27 | 1.16 | 1.23 | 1.23 | 1.65% | 46,342 |
| Sep 3, 2024 | 1.23 | 1.35 | 1.05 | 1.21 | 1.21 | -3.20% | 278,932 |
| Aug 30, 2024 | 1.18 | 1.34 | 1.18 | 1.25 | 1.25 | 6.84% | 257,631 |
| Aug 29, 2024 | 1.03 | 1.18 | 1.02 | 1.17 | 1.17 | 15.84% | 468,113 |
| Aug 28, 2024 | 0.87 | 1.01 | 0.85 | 1.01 | 1.01 | 10.02% | 654,073 |
| Aug 27, 2024 | 0.86 | 0.92 | 0.83 | 0.92 | 0.92 | -1.26% | 244,406 |
| Aug 26, 2024 | 0.98 | 0.98 | 0.71 | 0.93 | 0.93 | -0.03% | 3,614,170 |
| Aug 23, 2024 | 0.87 | 0.93 | 0.79 | 0.93 | 0.93 | 9.41% | 149,473 |
| Aug 22, 2024 | 0.85 | 0.85 | 0.82 | 0.85 | 0.85 | 0.70% | 34,437 |
| Aug 21, 2024 | 0.81 | 0.85 | 0.78 | 0.84 | 0.84 | 8.22% | 190,014 |
| Aug 20, 2024 | 0.80 | 0.82 | 0.76 | 0.78 | 0.78 | -2.50% | 26,436 |
| Aug 19, 2024 | 0.81 | 0.81 | 0.78 | 0.80 | 0.80 | - | 27,223 |
| Aug 16, 2024 | 0.84 | 0.84 | 0.78 | 0.80 | 0.80 | 1.27% | 46,184 |
| Aug 15, 2024 | 0.80 | 0.82 | 0.78 | 0.79 | 0.79 | -0.45% | 116,612 |
| Aug 14, 2024 | 0.80 | 0.82 | 0.77 | 0.79 | 0.79 | -0.79% | 55,250 |
| Aug 13, 2024 | 0.80 | 0.80 | 0.75 | 0.80 | 0.80 | 0.36% | 26,931 |
| Aug 12, 2024 | 0.72 | 0.80 | 0.72 | 0.80 | 0.80 | 7.99% | 213,909 |
| Aug 9, 2024 | 0.68 | 0.77 | 0.68 | 0.74 | 0.74 | 3.94% | 45,561 |
| Aug 8, 2024 | 0.65 | 0.77 | 0.65 | 0.71 | 0.71 | 3.70% | 105,462 |
| Aug 7, 2024 | 0.73 | 0.73 | 0.65 | 0.68 | 0.68 | -1.58% | 124,704 |
| Aug 6, 2024 | 0.71 | 0.77 | 0.65 | 0.70 | 0.70 | -1.65% | 153,770 |
| Aug 5, 2024 | 0.60 | 0.80 | 0.60 | 0.71 | 0.71 | 14.08% | 163,488 |
| Aug 2, 2024 | 0.59 | 0.68 | 0.59 | 0.62 | 0.62 | -0.75% | 23,181 |
| Aug 1, 2024 | 0.65 | 0.68 | 0.62 | 0.62 | 0.62 | -6.62% | 68,181 |
| Jul 31, 2024 | 0.77 | 0.80 | 0.62 | 0.67 | 0.67 | -16.36% | 389,375 |
| Jul 30, 2024 | 0.85 | 0.90 | 0.78 | 0.80 | 0.80 | -6.17% | 190,580 |
| Jul 29, 2024 | 0.80 | 0.95 | 0.80 | 0.85 | 0.85 | 4.63% | 67,264 |
| Jul 26, 2024 | 0.82 | 0.98 | 0.78 | 0.81 | 0.81 | -3.56% | 304,171 |
| Jul 25, 2024 | 0.78 | 0.86 | 0.77 | 0.85 | 0.85 | 1.82% | 76,681 |
| Jul 24, 2024 | 0.75 | 0.84 | 0.71 | 0.83 | 0.83 | 14.80% | 100,551 |
| Jul 23, 2024 | 0.63 | 0.85 | 0.63 | 0.72 | 0.72 | 8.09% | 174,534 |
| Jul 22, 2024 | 0.90 | 0.90 | 0.63 | 0.67 | 0.67 | -18.93% | 356,346 |
| Jul 19, 2024 | 0.81 | 1.02 | 0.77 | 0.83 | 0.83 | 6.47% | 989,956 |
| Jul 18, 2024 | 0.70 | 0.88 | 0.68 | 0.77 | 0.77 | 9.14% | 492,677 |
| Jul 17, 2024 | 0.61 | 0.75 | 0.61 | 0.71 | 0.71 | 16.85% | 319,149 |
| Jul 16, 2024 | 0.53 | 0.62 | 0.51 | 0.61 | 0.61 | 14.64% | 207,217 |
| Jul 15, 2024 | 0.56 | 0.56 | 0.49 | 0.53 | 0.53 | -3.65% | 33,205 |
| Jul 12, 2024 | 0.53 | 0.58 | 0.53 | 0.55 | 0.55 | 4.96% | 188,362 |
| Jul 11, 2024 | 0.55 | 0.55 | 0.50 | 0.52 | 0.52 | -1.15% | 135,639 |
| Jul 10, 2024 | 0.49 | 0.56 | 0.49 | 0.53 | 0.53 | 6.30% | 409,936 |
| Jul 9, 2024 | 0.46 | 0.52 | 0.39 | 0.50 | 0.50 | 14.56% | 433,464 |
| Jul 8, 2024 | 0.40 | 0.45 | 0.40 | 0.44 | 0.44 | 8.55% | 301,773 |
| Jul 5, 2024 | 0.39 | 0.41 | 0.38 | 0.40 | 0.40 | 2.87% | 41,233 |
| Jul 3, 2024 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | 2.88% | 25,549 |
| Jul 2, 2024 | 0.37 | 0.40 | 0.37 | 0.38 | 0.38 | -0.24% | 46,547 |
| Jul 1, 2024 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -2.59% | 57,776 |
| Jun 28, 2024 | 0.40 | 0.41 | 0.36 | 0.39 | 0.39 | -2.50% | 87,193 |
| Jun 27, 2024 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -3.61% | 35,549 |
| Jun 26, 2024 | 0.40 | 0.42 | 0.38 | 0.42 | 0.42 | -2.92% | 72,449 |
| Jun 25, 2024 | 0.41 | 0.45 | 0.40 | 0.43 | 0.43 | 6.16% | 253,143 |
| Jun 24, 2024 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -1.11% | 69,275 |
| Jun 21, 2024 | 0.39 | 0.43 | 0.38 | 0.41 | 0.41 | 0.54% | 63,068 |
| Jun 20, 2024 | 0.39 | 0.41 | 0.37 | 0.41 | 0.41 | 10.66% | 86,791 |
| Jun 18, 2024 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | -2.37% | 162,465 |
| Jun 17, 2024 | 0.36 | 0.40 | 0.36 | 0.37 | 0.37 | -3.87% | 150,972 |
| Jun 14, 2024 | 0.42 | 0.47 | 0.35 | 0.39 | 0.39 | -12.00% | 525,061 |
| Jun 13, 2024 | 0.40 | 0.58 | 0.39 | 0.44 | 0.44 | 12.20% | 3,750,218 |
| Jun 12, 2024 | 0.38 | 0.41 | 0.37 | 0.40 | 0.40 | 0.46% | 48,622 |
| Jun 11, 2024 | 0.42 | 0.42 | 0.38 | 0.39 | 0.39 | -2.87% | 32,975 |
| Jun 10, 2024 | 0.38 | 0.44 | 0.38 | 0.40 | 0.40 | 4.17% | 123,449 |
| Jun 7, 2024 | 0.40 | 0.42 | 0.37 | 0.39 | 0.39 | -5.70% | 81,129 |
| Jun 6, 2024 | 0.42 | 0.44 | 0.40 | 0.41 | 0.41 | -8.89% | 97,977 |
| Jun 5, 2024 | 0.49 | 0.49 | 0.41 | 0.45 | 0.45 | -7.88% | 188,866 |
| Jun 4, 2024 | 0.44 | 0.55 | 0.43 | 0.49 | 0.49 | 10.74% | 780,342 |
| Jun 3, 2024 | 0.43 | 0.61 | 0.40 | 0.44 | 0.44 | 5.25% | 2,773,606 |
| May 31, 2024 | 0.44 | 0.46 | 0.42 | 0.42 | 0.42 | -2.02% | 94,949 |
| May 30, 2024 | 0.45 | 0.48 | 0.42 | 0.43 | 0.43 | -4.40% | 103,576 |
| May 29, 2024 | 0.45 | 0.46 | 0.43 | 0.45 | 0.45 | -0.11% | 44,841 |
| May 28, 2024 | 0.47 | 0.48 | 0.45 | 0.45 | 0.45 | -3.16% | 87,444 |
| May 24, 2024 | 0.49 | 0.50 | 0.47 | 0.47 | 0.47 | -4.79% | 34,016 |
| May 23, 2024 | 0.50 | 0.51 | 0.48 | 0.49 | 0.49 | -3.02% | 53,060 |
| May 22, 2024 | 0.53 | 0.54 | 0.49 | 0.50 | 0.50 | -2.42% | 58,669 |
| May 21, 2024 | 0.51 | 0.54 | 0.49 | 0.52 | 0.52 | 1.00% | 284,362 |
| May 20, 2024 | 0.51 | 0.72 | 0.49 | 0.51 | 0.51 | 4.24% | 696,311 |
| May 17, 2024 | 0.46 | 0.52 | 0.45 | 0.49 | 0.49 | 4.14% | 139,058 |
| May 16, 2024 | 0.50 | 0.51 | 0.46 | 0.47 | 0.47 | -3.45% | 37,845 |
| May 15, 2024 | 0.51 | 0.52 | 0.49 | 0.49 | 0.49 | -6.16% | 13,015 |
| May 14, 2024 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | 6.04% | 97,256 |
| May 13, 2024 | 0.45 | 0.49 | 0.42 | 0.49 | 0.49 | 8.87% | 151,282 |
| May 10, 2024 | 0.47 | 0.48 | 0.42 | 0.45 | 0.45 | -4.94% | 128,120 |
| May 9, 2024 | 0.48 | 0.51 | 0.46 | 0.47 | 0.47 | -3.60% | 32,132 |
| May 8, 2024 | 0.49 | 0.50 | 0.49 | 0.49 | 0.49 | 0.02% | 51,668 |
| May 7, 2024 | 0.52 | 0.54 | 0.48 | 0.49 | 0.49 | -10.73% | 70,809 |
| May 6, 2024 | 0.57 | 0.59 | 0.54 | 0.55 | 0.55 | -3.69% | 85,747 |