Skip to main content
Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
1.020
+0.030 (3.03%)
Nov 22, 2024, 4:00 PM EST - Market closed

ILAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 6, 20241.251.281.191.241.244.20%80,013
Sep 5, 20241.251.251.181.191.19-3.25%37,866
Sep 4, 20241.161.271.161.231.231.65%46,342
Sep 3, 20241.231.351.051.211.21-3.20%278,932
Aug 30, 20241.181.341.181.251.256.84%257,631
Aug 29, 20241.031.181.021.171.1715.84%468,113
Aug 28, 20240.871.010.851.011.0110.02%654,073
Aug 27, 20240.860.920.830.920.92-1.26%244,406
Aug 26, 20240.980.980.710.930.93-0.03%3,614,170
Aug 23, 20240.870.930.790.930.939.41%149,473
Aug 22, 20240.850.850.820.850.850.70%34,437
Aug 21, 20240.810.850.780.840.848.22%190,014
Aug 20, 20240.800.820.760.780.78-2.50%26,436
Aug 19, 20240.810.810.780.800.80-27,223
Aug 16, 20240.840.840.780.800.801.27%46,184
Aug 15, 20240.800.820.780.790.79-0.45%116,612
Aug 14, 20240.800.820.770.790.79-0.79%55,250
Aug 13, 20240.800.800.750.800.800.36%26,931
Aug 12, 20240.720.800.720.800.807.99%213,909
Aug 9, 20240.680.770.680.740.743.94%45,561
Aug 8, 20240.650.770.650.710.713.70%105,462
Aug 7, 20240.730.730.650.680.68-1.58%124,704
Aug 6, 20240.710.770.650.700.70-1.65%153,770
Aug 5, 20240.600.800.600.710.7114.08%163,488
Aug 2, 20240.590.680.590.620.62-0.75%23,181
Aug 1, 20240.650.680.620.620.62-6.62%68,181
Jul 31, 20240.770.800.620.670.67-16.36%389,375
Jul 30, 20240.850.900.780.800.80-6.17%190,580
Jul 29, 20240.800.950.800.850.854.63%67,264
Jul 26, 20240.820.980.780.810.81-3.56%304,171
Jul 25, 20240.780.860.770.850.851.82%76,681
Jul 24, 20240.750.840.710.830.8314.80%100,551
Jul 23, 20240.630.850.630.720.728.09%174,534
Jul 22, 20240.900.900.630.670.67-18.93%356,346
Jul 19, 20240.811.020.770.830.836.47%989,956
Jul 18, 20240.700.880.680.770.779.14%492,677
Jul 17, 20240.610.750.610.710.7116.85%319,149
Jul 16, 20240.530.620.510.610.6114.64%207,217
Jul 15, 20240.560.560.490.530.53-3.65%33,205
Jul 12, 20240.530.580.530.550.554.95%188,362
Jul 11, 20240.550.550.500.520.52-1.14%135,639
Jul 10, 20240.490.560.490.530.536.30%409,936
Jul 9, 20240.460.520.390.500.5014.56%433,464
Jul 8, 20240.400.450.400.440.448.55%301,773
Jul 5, 20240.390.410.380.400.402.87%41,233