Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
0.5236
-0.0101 (-1.89%)
Sep 3, 2025, 11:45 AM - Market open

ILAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20250.520.540.510.530.533.05%69,094
Aug 29, 20250.520.540.510.520.52-5.56%45,699
Aug 28, 20250.570.570.540.550.55-2.21%65,839
Aug 27, 20250.520.560.510.560.569.68%267,858
Aug 26, 20250.490.700.480.510.51-3.13%3,586,029
Aug 25, 20250.550.550.510.530.53-3.62%65,434
Aug 22, 20250.540.560.540.550.55-1.01%61,142
Aug 21, 20250.560.570.540.550.55-1.21%32,827
Aug 20, 20250.530.570.520.560.562.19%87,555
Aug 19, 20250.510.570.510.550.555.06%192,877
Aug 18, 20250.510.540.500.520.52-0.95%76,136
Aug 15, 20250.520.550.520.530.53-4.25%172,650
Aug 14, 20250.510.600.500.550.558.20%773,625
Aug 13, 20250.510.510.490.510.51-1.26%43,951
Aug 12, 20250.500.520.500.510.511.94%36,275
Aug 11, 20250.520.560.490.510.51-2.88%77,258
Aug 8, 20250.500.590.500.520.52-2.46%675,078
Aug 7, 20250.510.530.490.530.532.50%29,552
Aug 6, 20250.530.550.500.520.52-4.76%137,933
Aug 5, 20250.500.630.500.550.555.79%568,363
Aug 4, 20250.490.530.470.520.529.83%240,390
Aug 1, 20250.440.530.440.470.471.16%653,003
Jul 31, 20250.490.570.440.460.463.24%1,082,501
Jul 30, 20250.490.490.420.450.45-2.39%42,734
Jul 29, 20250.460.490.460.460.46-1.07%14,987
Jul 28, 20250.490.490.460.470.47-4.31%15,498
Jul 25, 20250.490.490.460.490.49-0.84%55,396
Jul 24, 20250.500.500.480.490.490.74%52,304
Jul 23, 20250.420.540.420.490.494.97%394,572
Jul 22, 20250.490.490.450.460.462.13%53,728
Jul 21, 20250.490.500.450.450.45-7.32%94,742
Jul 18, 20250.560.560.490.490.49-13.93%160,981
Jul 17, 20250.580.580.550.570.571.23%99,770
Jul 16, 20250.530.600.520.560.566.24%546,422
Jul 15, 20250.580.590.520.530.53-2.52%94,033
Jul 14, 20250.520.560.520.540.546.61%61,160
Jul 11, 20250.490.520.490.510.514.00%41,394
Jul 10, 20250.500.510.490.490.49-2.33%27,125
Jul 9, 20250.510.520.500.500.50-2.16%39,225
Jul 8, 20250.500.510.500.510.51-0.21%37,592
Jul 7, 20250.500.520.500.510.512.47%16,572
Jul 3, 20250.520.540.480.500.50-6.59%56,366
Jul 2, 20250.540.540.500.540.542.80%27,843
Jul 1, 20250.540.540.500.520.520.51%22,758
Jun 30, 20250.480.540.480.520.523.52%70,799
Jun 27, 20250.540.540.500.500.50-7.20%80,036
Jun 26, 20250.510.560.510.540.54-1.05%58,126
Jun 25, 20250.510.560.510.550.555.23%103,535
Jun 24, 20250.520.530.460.520.520.08%75,240
Jun 23, 20250.650.650.410.520.52-20.45%679,413