Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
0.5200
-0.0131 (-2.46%)
At close: Aug 8, 2025, 4:00 PM
0.5290
+0.0090 (1.73%)
After-hours: Aug 8, 2025, 4:00 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 0.50 | 0.59 | 0.50 | 0.52 | 0.52 | -2.46% | 675,078 |
| Aug 7, 2025 | 0.51 | 0.53 | 0.49 | 0.53 | 0.53 | 2.50% | 29,552 |
| Aug 6, 2025 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | -4.76% | 137,933 |
| Aug 5, 2025 | 0.50 | 0.63 | 0.50 | 0.55 | 0.55 | 5.79% | 568,363 |
| Aug 4, 2025 | 0.49 | 0.53 | 0.47 | 0.52 | 0.52 | 9.83% | 240,390 |
| Aug 1, 2025 | 0.44 | 0.53 | 0.44 | 0.47 | 0.47 | 1.16% | 653,003 |
| Jul 31, 2025 | 0.49 | 0.57 | 0.44 | 0.46 | 0.46 | 3.24% | 1,082,501 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.42 | 0.45 | 0.45 | -2.39% | 42,734 |
| Jul 29, 2025 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -1.07% | 14,987 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -4.31% | 15,498 |
| Jul 25, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | -0.84% | 55,396 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 0.74% | 52,304 |
| Jul 23, 2025 | 0.42 | 0.54 | 0.42 | 0.49 | 0.49 | 4.97% | 394,572 |
| Jul 22, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | 2.13% | 53,728 |
| Jul 21, 2025 | 0.49 | 0.50 | 0.45 | 0.45 | 0.45 | -7.32% | 94,742 |
| Jul 18, 2025 | 0.56 | 0.56 | 0.49 | 0.49 | 0.49 | -13.93% | 160,981 |
| Jul 17, 2025 | 0.58 | 0.58 | 0.55 | 0.57 | 0.57 | 1.23% | 99,770 |
| Jul 16, 2025 | 0.53 | 0.60 | 0.52 | 0.56 | 0.56 | 6.24% | 546,422 |
| Jul 15, 2025 | 0.58 | 0.59 | 0.52 | 0.53 | 0.53 | -2.52% | 94,033 |
| Jul 14, 2025 | 0.52 | 0.56 | 0.52 | 0.54 | 0.54 | 6.61% | 61,160 |
| Jul 11, 2025 | 0.49 | 0.52 | 0.49 | 0.51 | 0.51 | 4.00% | 41,394 |
| Jul 10, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.33% | 27,125 |
| Jul 9, 2025 | 0.51 | 0.52 | 0.50 | 0.50 | 0.50 | -2.16% | 39,225 |
| Jul 8, 2025 | 0.50 | 0.51 | 0.50 | 0.51 | 0.51 | -0.21% | 37,592 |
| Jul 7, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 2.47% | 16,572 |
| Jul 3, 2025 | 0.52 | 0.54 | 0.48 | 0.50 | 0.50 | -6.59% | 56,366 |
| Jul 2, 2025 | 0.54 | 0.54 | 0.50 | 0.54 | 0.54 | 2.80% | 27,843 |
| Jul 1, 2025 | 0.54 | 0.54 | 0.50 | 0.52 | 0.52 | 0.51% | 22,758 |
| Jun 30, 2025 | 0.48 | 0.54 | 0.48 | 0.52 | 0.52 | 3.52% | 70,799 |
| Jun 27, 2025 | 0.54 | 0.54 | 0.50 | 0.50 | 0.50 | -7.20% | 80,036 |
| Jun 26, 2025 | 0.51 | 0.56 | 0.51 | 0.54 | 0.54 | -1.05% | 58,126 |
| Jun 25, 2025 | 0.51 | 0.56 | 0.51 | 0.55 | 0.55 | 5.23% | 103,535 |
| Jun 24, 2025 | 0.52 | 0.53 | 0.46 | 0.52 | 0.52 | 0.08% | 75,240 |
| Jun 23, 2025 | 0.65 | 0.65 | 0.41 | 0.52 | 0.52 | -20.45% | 679,413 |
| Jun 20, 2025 | 0.60 | 0.70 | 0.60 | 0.65 | 0.65 | 2.02% | 278,186 |
| Jun 18, 2025 | 0.56 | 0.76 | 0.56 | 0.64 | 0.64 | 18.52% | 3,874,184 |
| Jun 17, 2025 | 0.53 | 0.62 | 0.48 | 0.54 | 0.54 | 0.99% | 1,097,841 |
| Jun 16, 2025 | 0.47 | 0.60 | 0.47 | 0.53 | 0.53 | 11.63% | 1,653,693 |
| Jun 13, 2025 | 0.46 | 0.50 | 0.46 | 0.48 | 0.48 | -1.22% | 158,381 |
| Jun 12, 2025 | 0.52 | 0.52 | 0.48 | 0.48 | 0.48 | -6.39% | 150,221 |
| Jun 11, 2025 | 0.45 | 0.58 | 0.45 | 0.52 | 0.52 | 10.28% | 1,197,888 |
| Jun 10, 2025 | 0.41 | 0.49 | 0.41 | 0.47 | 0.47 | 3.87% | 258,358 |
| Jun 9, 2025 | 0.47 | 0.50 | 0.44 | 0.45 | 0.45 | -1.67% | 298,372 |
| Jun 6, 2025 | 0.40 | 0.47 | 0.40 | 0.46 | 0.46 | 14.15% | 531,653 |
| Jun 5, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | 0.72% | 108,672 |
| Jun 4, 2025 | 0.41 | 0.43 | 0.39 | 0.40 | 0.40 | -1.31% | 173,162 |
| Jun 3, 2025 | 0.38 | 0.44 | 0.38 | 0.41 | 0.41 | 2.87% | 103,286 |
| Jun 2, 2025 | 0.40 | 0.42 | 0.38 | 0.39 | 0.39 | 0.84% | 171,118 |
| May 30, 2025 | 0.40 | 0.44 | 0.39 | 0.39 | 0.39 | -6.53% | 231,058 |
| May 29, 2025 | 0.39 | 0.47 | 0.39 | 0.42 | 0.42 | 3.21% | 1,061,332 |