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 )

0.4650 -0.0234 (-4.79%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 24, 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 (%)
Jan 31, 2023 1.760 1.760 1.650 1.660 78,560 -0.09(-5.14%)
Jan 30, 2023 1.600 1.830 1.590 1.750 405,243 +0.15(+9.37%)
Jan 27, 2023 1.560 1.628 1.520 1.600 75,633 +0.02(+1.27%)
Jan 26, 2023 1.730 1.730 1.540 1.580 76,417 -0.15(-8.67%)
Jan 25, 2023 1.620 1.770 1.620 1.730 85,060 +0.02(+1.17%)
Jan 24, 2023 1.580 1.860 1.510 1.710 350,470 +0.20(+13.25%)
Jan 23, 2023 1.490 1.570 1.490 1.510 73,277 -0.02(-1.31%)
Jan 20, 2023 1.480 1.570 1.460 1.530 91,660 +0.01(+0.66%)
Jan 19, 2023 1.610 1.630 1.480 1.520 68,004 -0.04(-2.56%)
Jan 18, 2023 1.530 1.650 1.510 1.560 363,198 +0.04(+2.63%)
Jan 17, 2023 1.510 1.600 1.460 1.520 170,113 +0.08(+5.56%)
Jan 13, 2023 1.550 1.600 1.440 1.440 222,381 -0.16(-10.00%)
Jan 12, 2023 1.670 1.770 1.520 1.600 162,632 -0.10(-5.88%)
Jan 11, 2023 1.690 1.900 1.640 1.700 401,196 +0.03(+1.80%)
Jan 10, 2023 1.700 1.720 1.582 1.670 147,485 +0.05(+3.09%)
Jan 09, 2023 1.530 1.750 1.500 1.620 271,198 +0.07(+4.52%)
Jan 06, 2023 1.600 1.728 1.350 1.550 509,295 -0.06(-3.73%)
Jan 05, 2023 1.470 1.820 1.350 1.610 2,181,751 +0.33(+25.78%)
Jan 04, 2023 1.190 1.350 1.180 1.280 442,000 -0.06(-4.48%)
Jan 03, 2023 0.9100 1.870 0.9098 1.340 6,609,929 +0.46(+52.27%)
Dec 30, 2022 0.8500 0.9300 0.8500 0.8800 124,759 -0.07(-7.37%)
Dec 29, 2022 0.9300 0.9604 0.9100 0.9500 35,059 +0.02(+2.15%)
Dec 28, 2022 1.000 1.000 0.9099 0.9300 54,042 -0.07(-7.00%)
Dec 27, 2022 1.050 1.080 0.9800 1.000 155,232 -0.07(-6.98%)
Dec 23, 2022 1.050 1.150 1.050 1.075 107,488 +0.00(+0.47%)
Dec 22, 2022 1.050 1.154 1.050 1.070 72,167 -0.01(-0.93%)
Dec 21, 2022 1.060 1.110 1.050 1.080 55,515 +0.00(+0.00%)
Dec 20, 2022 1.090 1.117 1.070 1.080 72,693 +0.02(+1.89%)
Dec 19, 2022 1.220 1.220 1.020 1.060 193,846 -0.17(-13.82%)
Dec 16, 2022 1.280 1.347 1.210 1.230 184,487 -0.08(-6.11%)
Dec 15, 2022 1.360 1.365 1.300 1.310 80,718 -0.07(-5.07%)
Dec 14, 2022 1.500 1.500 1.330 1.380 126,263 -0.07(-4.83%)
Dec 13, 2022 1.560 1.583 1.450 1.450 95,314 -0.07(-4.61%)
Dec 12, 2022 1.590 1.590 1.500 1.520 55,693 -0.02(-1.62%)
Dec 09, 2022 1.580 1.630 1.500 1.545 154,172 -0.05(-2.83%)
Dec 08, 2022 1.520 1.600 1.510 1.590 51,569 +0.08(+5.30%)
Dec 07, 2022 1.650 1.680 1.510 1.510 200,232 -0.16(-9.58%)
Dec 06, 2022 1.790 1.830 1.650 1.670 244,043 -0.15(-8.24%)
Dec 05, 2022 1.800 1.920 1.740 1.820 275,607 +0.05(+2.82%)
Dec 02, 2022 1.700 1.850 1.700 1.770 103,117 +0.07(+4.12%)
Dec 01, 2022 1.760 1.761 1.700 1.700 76,604 -0.02(-1.16%)
Nov 30, 2022 1.780 1.780 1.700 1.720 180,744 -0.06(-3.37%)
Nov 29, 2022 1.800 1.840 1.750 1.780 167,681 +0.00(+0.00%)
Nov 28, 2022 1.780 1.800 1.780 1.780 59,465 +0.00(+0.00%)
Nov 25, 2022 1.820 1.880 1.750 1.780 201,774 -0.04(-2.20%)
Nov 23, 2022 1.790 1.840 1.770 1.820 50,889 +0.04(+2.25%)
Nov 22, 2022 1.860 1.900 1.720 1.780 120,439 -0.07(-3.78%)
Nov 21, 2022 1.910 1.925 1.850 1.850 76,873 -0.05(-2.63%)
Nov 18, 2022 1.930 1.940 1.880 1.900 72,400 -0.02(-1.04%)
Nov 17, 2022 1.910 1.960 1.910 1.920 60,318 -0.02(-1.03%)
Nov 16, 2022 2.020 2.020 1.910 1.940 91,968 -0.07(-3.48%)
Nov 15, 2022 1.990 2.170 1.980 2.010 359,383 +0.03(+1.52%)
Nov 14, 2022 2.030 2.077 1.920 1.980 181,077 -0.01(-0.50%)
Nov 11, 2022 1.920 2.080 1.920 1.990 497,037 +0.08(+4.19%)
Nov 10, 2022 2.020 2.200 1.890 1.910 456,806 +0.07(+3.80%)
Nov 09, 2022 2.000 2.070 1.800 1.840 552,326 -0.19(-9.36%)
Nov 08, 2022 2.240 2.320 2.010 2.030 396,282 -0.23(-10.18%)
Nov 07, 2022 2.430 2.500 2.250 2.260 333,159 -0.25(-9.96%)
Nov 04, 2022 2.760 2.780 2.470 2.510 966,767 -0.19(-7.04%)
Nov 03, 2022 2.600 2.750 2.480 2.700 848,110 +0.22(+8.87%)
Nov 02, 2022 2.590 2.610 2.450 2.480 206,983 -0.07(-2.75%)
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.