Skip to main content
Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
1.060
-0.010 (-0.94%)
At close: Nov 1, 2024, 4:00 PM
1.140
+0.080 (7.56%)
After-hours: Nov 1, 2024, 4:01 PM EDT

ILAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20240.530.580.530.550.554.96%188,362
Jul 11, 20240.550.550.500.520.52-1.15%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
Jul 3, 20240.400.400.370.390.392.88%25,549
Jul 2, 20240.370.400.370.380.38-0.24%46,547
Jul 1, 20240.380.390.370.380.38-2.59%57,776
Jun 28, 20240.400.410.360.390.39-2.50%87,193
Jun 27, 20240.400.420.390.400.40-3.61%35,549
Jun 26, 20240.400.420.380.420.42-2.92%72,449
Jun 25, 20240.410.450.400.430.436.16%253,143
Jun 24, 20240.410.410.390.400.40-1.11%69,275
Jun 21, 20240.390.430.380.410.410.54%63,068
Jun 20, 20240.390.410.370.410.4110.66%86,791
Jun 18, 20240.360.370.360.370.37-2.37%162,465
Jun 17, 20240.360.400.360.370.37-3.87%150,972
Jun 14, 20240.420.470.350.390.39-12.00%525,061
Jun 13, 20240.400.580.390.440.4412.20%3,750,218
Jun 12, 20240.380.410.370.400.400.46%48,622