Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
1.880
+0.120 (6.82%)
At close: Nov 6, 2026, 4:00 PM EST
1.760
-0.120 (-6.38%)
After-hours: Nov 6, 2026, 4:10 PM EST
ILAG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.79 | 1.90 | 1.78 | 1.88 | 1.88 | 6.82% | 1,029 |
| Nov 5, 2026 | 1.89 | 1.89 | 1.70 | 1.76 | 1.76 | -4.86% | 4,389 |
| Nov 4, 2026 | 1.96 | 1.96 | 1.84 | 1.85 | 1.85 | -1.56% | 4,310 |
| Nov 3, 2026 | 2.00 | 2.00 | 1.86 | 1.88 | 1.88 | -5.56% | 6,199 |
| Nov 2, 2026 | 2.12 | 2.13 | 1.90 | 1.99 | 1.99 | - | 16,651 |
| Oct 30, 2026 | 2.12 | 2.13 | 1.96 | 1.99 | 1.99 | -5.24% | 12,162 |
| Oct 29, 2026 | 2.45 | 2.47 | 1.95 | 2.10 | 2.10 | -14.63% | 57,454 |
| Oct 28, 2026 | 2.39 | 2.47 | 2.35 | 2.46 | 2.46 | 2.07% | 32,727 |
| Oct 27, 2026 | 2.30 | 2.51 | 2.30 | 2.41 | 2.41 | -0.82% | 39,832 |
| Oct 26, 2026 | 2.36 | 2.62 | 2.36 | 2.43 | 2.43 | -1.62% | 38,719 |
| Oct 23, 2026 | 2.35 | 2.60 | 2.35 | 2.47 | 2.47 | -2.37% | 24,116 |
| Oct 22, 2026 | 2.35 | 2.64 | 2.23 | 2.53 | 2.53 | 4.12% | 89,247 |
| Oct 21, 2026 | 2.69 | 2.69 | 2.43 | 2.43 | 2.43 | -9.33% | 4,434 |
| Oct 19, 2026 | 2.87 | 2.87 | 2.68 | 2.68 | 2.68 | -4.96% | 6,261 |
| Oct 16, 2026 | 2.82 | 2.82 | 2.79 | 2.82 | 2.82 | -1.05% | 2,205 |
| Oct 15, 2026 | 3.10 | 3.10 | 2.79 | 2.85 | 2.85 | -9.81% | 4,949 |
| Oct 14, 2026 | 3.12 | 3.22 | 2.60 | 3.16 | 3.16 | -6.51% | 49,621 |
| Oct 13, 2026 | 2.45 | 3.68 | 2.30 | 3.38 | 3.38 | 39.09% | 3,982,753 |
| Oct 12, 2026 | 2.58 | 2.66 | 2.34 | 2.43 | 2.43 | -6.90% | 16,568 |
| Oct 9, 2026 | 2.65 | 2.65 | 2.61 | 2.61 | 2.61 | -1.14% | 1,398 |
| Oct 8, 2026 | 2.68 | 2.76 | 2.63 | 2.64 | 2.64 | -6.05% | 1,424 |
| Oct 7, 2026 | 2.80 | 3.39 | 2.67 | 2.81 | 2.81 | -3.10% | 34,956 |
| Oct 2, 2026 | 2.77 | 2.90 | 2.77 | 2.90 | 2.90 | 4.31% | 502 |
| Oct 1, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.01% | 515 |
| Sep 30, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 2.78 | - | 443 |
| Sep 28, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | 2.78 | -4.14% | 1,359 |
| Sep 25, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | 2.90 | -6.82% | 1,479 |
| Sep 24, 2026 | 3.16 | 3.16 | 3.11 | 3.11 | 3.11 | 0.39% | 883 |
| Sep 23, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | 3.10 | 3.68% | 1,080 |
| Sep 22, 2026 | 3.20 | 3.33 | 2.95 | 2.99 | 2.99 | 5.03% | 12,935 |
| Sep 21, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | 0.95% | 336 |
| Sep 18, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.79% | 590 |
| Sep 17, 2026 | 3.14 | 3.14 | 2.96 | 2.96 | 2.96 | 6.16% | 327 |
| Sep 15, 2026 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | -5.74% | 673 |
| Sep 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | 151 |
| Sep 10, 2026 | 2.98 | 2.99 | 2.96 | 2.96 | 2.96 | -4.52% | 626 |
| Sep 9, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -6.63% | 1,261 |
| Sep 8, 2026 | 2.90 | 3.32 | 2.69 | 3.32 | 3.32 | 14.48% | 48,848 |
| Sep 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 152 |
| Sep 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 359 |
| Sep 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.69% | 744 |
| Aug 31, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -10.06% | 649 |
| Aug 28, 2026 | 2.99 | 3.28 | 2.99 | 3.28 | 3.28 | 0.31% | 1,179 |
| Aug 27, 2026 | 3.06 | 3.27 | 3.06 | 3.27 | 3.27 | 5.14% | 3,219 |
| Aug 26, 2026 | 3.04 | 3.11 | 3.04 | 3.11 | 3.11 | -0.64% | 567 |
| Aug 24, 2026 | 3.15 | 3.15 | 3.13 | 3.13 | 3.13 | - | 750 |
| Aug 20, 2026 | 3.33 | 3.33 | 3.13 | 3.13 | 3.13 | -10.83% | 807 |
| Aug 19, 2026 | 3.42 | 3.51 | 3.42 | 3.51 | 3.51 | 6.36% | 1,883 |
| Aug 17, 2026 | 3.23 | 3.31 | 2.91 | 3.30 | 3.30 | 2.48% | 2,971 |
| Aug 12, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | 693 |