Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.5711 -0.0084 (-1.45%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 1.270 1.670 1.140 1.320 4,884,993 +0.29(+28.16%)
Apr 27, 2023 1.010 1.090 0.9811 1.030 971,901 +0.03(+3.01%)
Apr 26, 2023 0.9604 0.9999 0.9600 0.9999 16,712 +0.04(+4.16%)
Apr 25, 2023 1.050 1.050 0.9600 0.9600 6,293 -0.02(-2.04%)
Apr 24, 2023 1.010 1.030 0.9600 0.9800 26,813 -0.02(-2.00%)
Apr 21, 2023 1.020 1.100 0.9700 1.000 64,127 -0.06(-5.66%)
Apr 20, 2023 1.070 1.130 1.030 1.060 13,188 -0.03(-2.75%)
Apr 19, 2023 1.040 1.090 1.020 1.090 43,989 +0.03(+2.49%)
Apr 18, 2023 1.070 1.080 1.040 1.063 9,224 +0.01(+1.29%)
Apr 17, 2023 1.120 1.120 1.050 1.050 37,636 -0.08(-7.45%)
Apr 14, 2023 1.130 1.135 1.070 1.135 8,778 +0.00(+0.40%)
Apr 13, 2023 1.120 1.200 1.068 1.130 47,840 +0.01(+0.89%)
Apr 12, 2023 1.210 1.230 1.090 1.120 69,574 -0.11(-8.74%)
Apr 11, 2023 1.190 1.300 1.120 1.227 129,668 -0.00(-0.22%)
Apr 10, 2023 1.210 1.449 1.050 1.230 325,520 -0.02(-1.59%)
Apr 06, 2023 0.9300 1.300 0.9300 1.250 129,967 +0.23(+22.54%)
Apr 05, 2023 1.040 1.041 0.9200 1.020 29,591 -0.02(-1.91%)
Apr 04, 2023 1.050 1.050 1.010 1.040 17,913 -0.01(-0.96%)
Apr 03, 2023 1.040 1.050 1.010 1.050 25,832 +0.04(+3.96%)
Mar 31, 2023 1.020 1.050 1.000 1.010 18,019 -0.03(-2.89%)
Mar 30, 2023 1.080 1.120 1.030 1.040 37,678 -0.05(-4.58%)
Mar 29, 2023 1.081 1.120 1.070 1.090 50,994 -0.02(-2.24%)
Mar 28, 2023 1.081 1.150 1.080 1.115 6,284 -0.03(-3.04%)
Mar 27, 2023 1.130 1.150 1.090 1.150 12,532 +0.00(+0.00%)
Mar 24, 2023 1.150 1.163 1.080 1.150 8,659 +0.00(+0.00%)
Mar 23, 2023 1.180 1.180 1.115 1.150 19,329 -0.02(-1.71%)
Mar 22, 2023 1.190 1.190 1.130 1.170 35,050 +0.06(+5.41%)
Mar 21, 2023 1.140 1.140 1.071 1.110 39,680 -0.03(-2.63%)
Mar 20, 2023 1.125 1.150 1.072 1.140 25,042 -0.01(-0.87%)
Mar 17, 2023 1.180 1.186 1.110 1.150 24,308 +0.00(+0.00%)
Mar 16, 2023 1.250 1.250 1.120 1.150 29,651 -0.06(-4.96%)
Mar 15, 2023 1.170 1.229 1.140 1.210 22,498 -0.02(-1.63%)
Mar 14, 2023 1.170 1.250 1.150 1.230 24,979 +0.06(+5.13%)
Mar 13, 2023 1.220 1.265 1.130 1.170 74,262 -0.11(-8.59%)
Mar 10, 2023 1.230 1.320 1.220 1.280 62,136 +0.03(+2.40%)
Mar 09, 2023 1.320 1.390 1.230 1.250 66,033 -0.12(-8.75%)
Mar 08, 2023 1.366 1.370 1.300 1.370 62,835 -0.04(-2.84%)
Mar 07, 2023 1.420 1.480 1.390 1.410 59,366 -0.06(-4.08%)
Mar 06, 2023 1.540 1.540 1.400 1.470 61,370 -0.02(-1.34%)
Mar 03, 2023 1.480 1.580 1.450 1.490 122,809 -0.03(-1.97%)
Mar 02, 2023 1.350 1.580 1.320 1.520 494,533 +0.11(+7.80%)
Mar 01, 2023 1.330 1.500 1.300 1.410 883,359 +0.07(+5.22%)
Feb 28, 2023 1.510 1.540 1.300 1.340 7,392,575 +0.13(+10.74%)
Feb 27, 2023 1.190 1.270 1.170 1.210 1,906,444 +0.00(+0.00%)
Feb 24, 2023 1.200 1.280 1.160 1.210 33,521 -0.01(-0.82%)
Feb 23, 2023 1.190 1.240 1.170 1.220 14,238 -0.01(-0.81%)
Feb 22, 2023 1.170 1.246 1.170 1.230 27,505 +0.02(+1.65%)
Feb 21, 2023 1.390 1.390 1.210 1.210 59,900 -0.18(-12.95%)
Feb 17, 2023 1.430 1.430 1.280 1.390 83,728 +0.09(+6.92%)
Feb 16, 2023 1.480 1.480 1.300 1.300 113,696 -0.15(-10.34%)
Feb 15, 2023 1.490 1.520 1.430 1.450 63,743 -0.07(-4.61%)
Feb 14, 2023 1.560 1.620 1.410 1.520 53,210 -0.01(-0.65%)
Feb 13, 2023 1.550 1.610 1.520 1.530 31,640 -0.03(-1.92%)
Feb 10, 2023 1.530 1.652 1.530 1.560 138,990 +0.00(+0.00%)
Feb 09, 2023 1.540 1.600 1.520 1.560 36,218 +0.01(+0.65%)
Feb 08, 2023 1.650 1.670 1.540 1.550 105,010 -0.14(-8.28%)
Feb 07, 2023 1.660 1.772 1.610 1.690 71,486 -0.02(-1.17%)
Feb 06, 2023 1.830 1.860 1.674 1.710 127,478 -0.14(-7.76%)
Feb 03, 2023 1.840 1.960 1.820 1.854 155,882 -0.11(-5.42%)
Feb 02, 2023 1.890 2.090 1.770 1.960 1,034,998 +0.24(+13.95%)
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.