Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
0.3701
-0.0089 (-2.35%)
At close: Mar 28, 2025, 4:00 PM
0.3800
+0.0099 (2.67%)
After-hours: Mar 28, 2025, 4:00 PM EDT
ILAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.36 | 0.39 | 0.36 | 0.37 | - | -2.32% | 6,551 |
| Mar 27, 2025 | 0.40 | 0.43 | 0.36 | 0.38 | 0.38 | -0.55% | 112,551 |
| Mar 26, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -3.69% | 69,555 |
| Mar 25, 2025 | 0.43 | 0.45 | 0.39 | 0.40 | 0.40 | -9.99% | 99,008 |
| Mar 24, 2025 | 0.41 | 0.48 | 0.41 | 0.44 | 0.44 | 4.37% | 325,966 |
| Mar 21, 2025 | 0.41 | 0.46 | 0.41 | 0.42 | 0.42 | -4.27% | 14,229 |
| Mar 20, 2025 | 0.41 | 0.46 | 0.41 | 0.44 | 0.44 | - | 48,380 |
| Mar 19, 2025 | 0.44 | 0.44 | 0.42 | 0.44 | 0.44 | 1.13% | 10,818 |
| Mar 18, 2025 | 0.40 | 0.44 | 0.40 | 0.44 | 0.44 | -1.78% | 16,542 |
| Mar 17, 2025 | 0.41 | 0.47 | 0.40 | 0.44 | 0.44 | -5.54% | 15,527 |
| Mar 14, 2025 | 0.38 | 0.48 | 0.37 | 0.47 | 0.47 | 3.40% | 165,202 |
| Mar 13, 2025 | 0.45 | 0.48 | 0.40 | 0.45 | 0.45 | 0.95% | 105,004 |
| Mar 12, 2025 | 0.42 | 0.49 | 0.42 | 0.45 | 0.45 | -0.15% | 86,963 |
| Mar 11, 2025 | 0.50 | 0.50 | 0.42 | 0.45 | 0.45 | -6.44% | 109,053 |
| Mar 10, 2025 | 0.48 | 0.52 | 0.46 | 0.48 | 0.48 | -5.31% | 70,190 |
| Mar 7, 2025 | 0.49 | 0.55 | 0.48 | 0.51 | 0.51 | 0.79% | 206,123 |
| Mar 6, 2025 | 0.63 | 0.68 | 0.46 | 0.50 | 0.50 | -6.67% | 1,830,453 |
| Mar 5, 2025 | 0.49 | 0.55 | 0.48 | 0.54 | 0.54 | 8.00% | 556,734 |
| Mar 4, 2025 | 0.50 | 0.51 | 0.47 | 0.50 | 0.50 | 0.73% | 48,569 |
| Mar 3, 2025 | 0.45 | 0.53 | 0.41 | 0.50 | 0.50 | -8.92% | 164,106 |
| Feb 28, 2025 | 0.51 | 0.57 | 0.46 | 0.55 | 0.55 | 5.66% | 123,393 |
| Feb 27, 2025 | 0.58 | 0.58 | 0.41 | 0.52 | 0.52 | -8.02% | 260,831 |
| Feb 26, 2025 | 0.53 | 0.60 | 0.50 | 0.56 | 0.56 | -31.61% | 478,244 |
| Feb 25, 2025 | 0.82 | 0.84 | 0.78 | 0.82 | 0.82 | -1.20% | 46,174 |
| Feb 24, 2025 | 0.83 | 0.84 | 0.82 | 0.83 | 0.83 | - | 8,422 |
| Feb 21, 2025 | 0.83 | 0.84 | 0.75 | 0.83 | 0.83 | -1.19% | 12,523 |
| Feb 20, 2025 | 0.80 | 0.84 | 0.80 | 0.84 | 0.84 | 0.02% | 10,640 |
| Feb 19, 2025 | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | 2.41% | 4,189 |
| Feb 18, 2025 | 0.80 | 0.84 | 0.73 | 0.82 | 0.82 | 2.63% | 14,984 |
| Feb 14, 2025 | 0.81 | 0.81 | 0.79 | 0.80 | 0.80 | 1.78% | 6,145 |
| Feb 13, 2025 | 0.80 | 0.80 | 0.79 | 0.79 | 0.79 | 1.95% | 5,813 |
| Feb 12, 2025 | 0.80 | 0.82 | 0.74 | 0.77 | 0.77 | -2.53% | 21,393 |
| Feb 11, 2025 | 0.84 | 0.84 | 0.72 | 0.79 | 0.79 | -2.35% | 10,843 |
| Feb 10, 2025 | 0.76 | 0.83 | 0.72 | 0.81 | 0.81 | 5.89% | 18,014 |
| Feb 7, 2025 | 0.75 | 0.82 | 0.75 | 0.76 | 0.76 | 0.53% | 18,580 |
| Feb 6, 2025 | 0.85 | 0.85 | 0.68 | 0.76 | 0.76 | -5.06% | 41,759 |
| Feb 5, 2025 | 0.86 | 0.86 | 0.67 | 0.80 | 0.80 | -6.64% | 24,318 |
| Feb 4, 2025 | 0.87 | 0.87 | 0.84 | 0.86 | 0.86 | 2.46% | 2,282 |
| Feb 3, 2025 | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | 1.60% | 2,743 |
| Jan 31, 2025 | 0.87 | 0.88 | 0.82 | 0.82 | 0.82 | -1.25% | 10,278 |
| Jan 30, 2025 | 0.83 | 0.87 | 0.83 | 0.83 | 0.83 | -0.33% | 12,324 |
| Jan 29, 2025 | 0.83 | 0.86 | 0.83 | 0.84 | 0.84 | -1.55% | 6,806 |
| Jan 28, 2025 | 0.84 | 0.88 | 0.83 | 0.85 | 0.85 | 1.92% | 5,929 |
| Jan 27, 2025 | 0.83 | 0.88 | 0.82 | 0.83 | 0.83 | -0.71% | 13,620 |
| Jan 24, 2025 | 0.87 | 0.88 | 0.84 | 0.84 | 0.84 | -0.94% | 4,020 |
| Jan 23, 2025 | 0.85 | 0.88 | 0.80 | 0.85 | 0.85 | -0.25% | 18,952 |
| Jan 22, 2025 | 0.87 | 0.87 | 0.85 | 0.85 | 0.85 | -2.06% | 4,198 |
| Jan 21, 2025 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 0.46% | 2,410 |
| Jan 17, 2025 | 0.88 | 0.88 | 0.85 | 0.86 | 0.86 | -2.04% | 2,867 |
| Jan 16, 2025 | 0.89 | 0.89 | 0.84 | 0.88 | 0.88 | -0.34% | 655 |