Skip to main content

Intelligent Living Application Group Inc. - Ordinary Shares (NQ: ILAG )

0.4650 -0.0234 (-4.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 0.4880 0.5000 0.4650 0.4650 34,013 -0.02(-4.79%)
May 23, 2024 0.5036 0.5100 0.4760 0.4884 52,829 -0.02(-3.02%)
May 22, 2024 0.5300 0.5399 0.4900 0.5036 58,669 -0.01(-2.42%)
May 21, 2024 0.5080 0.5400 0.4900 0.5161 284,362 +0.01(+1.00%)
May 20, 2024 0.5070 0.7200 0.4894 0.5110 692,956 +0.02(+4.24%)
May 17, 2024 0.4613 0.5200 0.4512 0.4902 139,058 +0.02(+4.14%)
May 16, 2024 0.4975 0.5100 0.4616 0.4707 37,845 -0.02(-3.45%)
May 15, 2024 0.5070 0.5197 0.4875 0.4875 13,015 -0.03(-6.16%)
May 14, 2024 0.4800 0.5200 0.4800 0.5195 97,256 +0.03(+6.04%)
May 13, 2024 0.4500 0.4899 0.4223 0.4899 150,508 +0.04(+8.87%)
May 10, 2024 0.4700 0.4848 0.4213 0.4500 128,120 -0.02(-4.94%)
May 09, 2024 0.4800 0.5100 0.4623 0.4734 32,132 -0.02(-3.60%)
May 08, 2024 0.4900 0.5000 0.4900 0.4911 51,668 +0.00(+0.02%)
May 07, 2024 0.5210 0.5350 0.4830 0.4910 70,809 -0.06(-10.73%)
May 06, 2024 0.5749 0.5888 0.5400 0.5500 85,744 -0.02(-3.69%)
May 03, 2024 0.5610 0.5988 0.5600 0.5711 33,132 -0.01(-1.45%)
May 02, 2024 0.5568 0.5988 0.5360 0.5795 50,504 +0.01(+2.40%)
May 01, 2024 0.5600 0.5998 0.5205 0.5659 90,734 -0.04(-7.23%)
Apr 30, 2024 0.6726 0.7472 0.5830 0.6100 216,509 -0.14(-18.36%)
Apr 29, 2024 0.6282 0.7800 0.5000 0.7472 1,014,637 +0.05(+7.88%)
Apr 26, 2024 0.5117 0.7200 0.5117 0.6926 1,377,961 +0.13(+23.02%)
Apr 25, 2024 0.7300 0.7312 0.5012 0.5630 16,469,651 +0.02(+4.26%)
Apr 24, 2024 0.5100 0.5400 0.4600 0.5400 1,975,384 +0.06(+12.27%)
Apr 23, 2024 0.4470 0.5200 0.4400 0.4810 125,204 +0.01(+2.34%)
Apr 22, 2024 0.4520 0.5500 0.4500 0.4700 110,195 +0.00(+0.00%)
Apr 19, 2024 0.4500 0.5200 0.4435 0.4700 115,704 +0.02(+3.36%)
Apr 18, 2024 0.4061 0.4600 0.4004 0.4547 91,372 +0.03(+6.84%)
Apr 17, 2024 0.4213 0.4299 0.4180 0.4256 13,921 -0.00(-1.02%)
Apr 16, 2024 0.4213 0.4352 0.4213 0.4300 6,471 -0.02(-4.23%)
Apr 15, 2024 0.4389 0.4500 0.4213 0.4490 7,950 -0.01(-2.39%)
Apr 12, 2024 0.4600 0.4799 0.4300 0.4600 45,333 -0.02(-3.97%)
Apr 11, 2024 0.4900 0.4855 0.4700 0.4790 3,871 +0.00(+0.31%)
Apr 10, 2024 0.4725 0.4885 0.4661 0.4775 11,717 +0.01(+2.98%)
Apr 09, 2024 0.4700 0.4799 0.4637 0.4637 20,848 -0.01(-1.34%)
Apr 08, 2024 0.4883 0.5100 0.4651 0.4700 7,060 -0.02(-3.75%)
Apr 05, 2024 0.4650 0.4883 0.4610 0.4883 11,466 -0.00(-0.65%)
Apr 04, 2024 0.4650 0.5000 0.4650 0.4915 12,554 +0.03(+6.85%)
Apr 03, 2024 0.4999 0.5000 0.4523 0.4600 29,366 -0.04(-7.98%)
Apr 02, 2024 0.4800 0.5050 0.4651 0.4999 37,319 +0.01(+2.86%)
Apr 01, 2024 0.4700 0.5146 0.4700 0.4860 18,284 -0.00(-0.82%)
Mar 28, 2024 0.4762 0.5146 0.4602 0.4900 66,820 +0.01(+3.11%)
Mar 27, 2024 0.5555 0.5555 0.4562 0.4752 193,465 -0.02(-4.85%)
Mar 26, 2024 0.4400 0.5000 0.4370 0.4994 197,144 +0.07(+15.18%)
Mar 25, 2024 0.4700 0.4999 0.4120 0.4336 37,735 -0.02(-3.64%)
Mar 22, 2024 0.4916 0.5190 0.4500 0.4500 29,438 -0.05(-9.87%)
Mar 21, 2024 0.4800 0.5198 0.4800 0.4993 25,684 +0.01(+2.67%)
Mar 20, 2024 0.5030 0.5300 0.4600 0.4863 25,652 -0.00(-0.96%)
Mar 19, 2024 0.5000 0.5100 0.4871 0.4910 17,540 -0.01(-1.84%)
Mar 18, 2024 0.5100 0.5110 0.4806 0.5002 24,101 -0.03(-5.62%)
Mar 15, 2024 0.5400 0.5450 0.5100 0.5300 29,014 +0.02(+3.92%)
Mar 14, 2024 0.5000 0.5499 0.5000 0.5100 40,826 +0.01(+2.00%)
Mar 13, 2024 0.4905 0.5442 0.4905 0.5000 37,562 -0.00(-0.02%)
Mar 12, 2024 0.5000 0.5239 0.4803 0.5001 43,528 -0.00(-0.95%)
Mar 11, 2024 0.4920 0.5300 0.4700 0.5049 13,088 +0.01(+2.73%)
Mar 08, 2024 0.4849 0.5003 0.4830 0.4915 31,854 +0.03(+6.82%)
Mar 07, 2024 0.5200 0.5200 0.4601 0.4601 13,004 -0.03(-6.79%)
Mar 06, 2024 0.5300 0.5300 0.4700 0.4936 53,624 -0.02(-2.99%)
Mar 05, 2024 0.4670 0.5100 0.4670 0.5088 28,542 +0.06(+12.52%)
Mar 04, 2024 0.5500 0.5500 0.4522 0.4522 34,158 -0.04(-7.71%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.