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 (%)
Oct 31, 2022 2.860 2.950 2.640 2.680 291,637 -0.18(-6.29%)
Oct 28, 2022 2.870 2.960 2.800 2.860 269,157 -0.06(-2.05%)
Oct 27, 2022 2.900 3.070 2.850 2.920 311,922 +0.07(+2.46%)
Oct 26, 2022 2.980 3.140 2.840 2.850 556,154 -0.14(-4.68%)
Oct 25, 2022 2.650 3.120 2.640 2.990 904,352 +0.29(+10.74%)
Oct 24, 2022 2.550 2.840 2.500 2.700 829,514 +0.00(+0.00%)
Oct 21, 2022 2.400 3.010 2.380 2.700 11,628,688 +0.35(+14.89%)
Oct 20, 2022 2.800 2.980 2.300 2.350 1,417,634 -0.45(-16.07%)
Oct 19, 2022 3.100 3.260 2.780 2.800 1,530,722 -0.36(-11.39%)
Oct 18, 2022 2.840 3.400 2.770 3.160 5,056,864 +0.17(+5.69%)
Oct 17, 2022 4.050 4.090 2.560 2.990 13,297,396 -3.52(-54.07%)
Oct 14, 2022 5.270 12.00 4.070 6.510 40,496,604 +1.25(+23.76%)
Oct 13, 2022 4.600 5.330 4.570 5.260 1,943,915 +0.30(+6.05%)
Oct 12, 2022 5.200 5.360 4.100 4.960 2,543,300 -0.36(-6.77%)
Oct 11, 2022 4.530 5.350 4.260 5.320 3,714,317 +0.51(+10.60%)
Oct 10, 2022 3.700 5.250 3.580 4.810 8,848,120 +1.10(+29.65%)
Oct 07, 2022 3.500 3.730 3.391 3.710 790,256 +0.15(+4.21%)
Oct 06, 2022 3.280 3.606 3.160 3.560 1,092,911 +0.18(+5.33%)
Oct 05, 2022 3.130 3.490 3.080 3.380 1,275,414 +0.14(+4.32%)
Oct 04, 2022 2.800 3.250 2.800 3.240 999,087 +0.45(+16.13%)
Oct 03, 2022 2.740 3.251 2.660 2.790 1,205,788 +0.04(+1.45%)
Sep 30, 2022 2.900 3.487 2.740 2.750 2,340,243 -0.23(-7.72%)
Sep 29, 2022 2.810 3.190 2.710 2.980 1,825,868 +0.15(+5.30%)
Sep 28, 2022 2.570 2.950 2.400 2.830 3,051,193 +0.21(+8.02%)
Sep 27, 2022 2.340 2.760 2.300 2.620 16,482,570 +0.58(+28.43%)
Sep 26, 2022 1.830 2.130 1.740 2.040 1,766,832 +0.21(+11.48%)
Sep 23, 2022 1.710 1.930 1.710 1.830 563,634 +0.09(+5.17%)
Sep 22, 2022 1.570 1.780 1.570 1.740 326,130 +0.12(+7.41%)
Sep 21, 2022 1.610 1.640 1.491 1.620 557,933 +0.00(+0.00%)
Sep 20, 2022 1.660 1.700 1.620 1.620 282,247 -0.06(-3.57%)
Sep 19, 2022 1.810 1.820 1.660 1.680 278,491 -0.17(-9.19%)
Sep 16, 2022 1.830 1.860 1.730 1.850 269,540 +0.02(+1.09%)
Sep 15, 2022 2.040 2.200 1.810 1.830 1,815,306 -0.26(-12.44%)
Sep 14, 2022 1.870 2.140 1.680 2.090 2,974,685 +0.25(+13.59%)
Sep 13, 2022 1.990 2.060 1.810 1.840 377,477 -0.22(-10.68%)
Sep 12, 2022 2.080 2.110 1.970 2.060 692,148 +0.02(+0.98%)
Sep 09, 2022 2.070 2.140 2.020 2.040 258,927 +0.01(+0.49%)
Sep 08, 2022 2.040 2.041 1.960 2.030 200,982 +0.00(+0.00%)
Sep 07, 2022 2.020 2.070 1.960 2.030 322,758 +0.01(+0.50%)
Sep 06, 2022 2.130 2.130 2.000 2.020 206,540 -0.12(-5.61%)
Sep 02, 2022 2.300 2.410 2.110 2.140 363,277 -0.16(-6.96%)
Sep 01, 2022 2.470 2.570 2.290 2.300 430,551 -0.19(-7.63%)
Aug 31, 2022 2.350 2.620 2.293 2.490 2,344,899 +0.20(+8.71%)
Aug 30, 2022 2.640 2.640 2.290 2.291 342,258 -0.27(-10.49%)
Aug 29, 2022 2.850 2.927 2.530 2.559 532,625 -0.37(-12.66%)
Aug 26, 2022 3.120 3.230 2.860 2.930 818,589 -0.16(-5.18%)
Aug 25, 2022 3.000 3.380 2.990 3.090 1,415,670 +0.07(+2.32%)
Aug 24, 2022 3.030 3.140 2.950 3.020 856,314 -0.12(-3.82%)
Aug 23, 2022 3.450 3.720 3.110 3.140 19,375,674 +0.27(+9.41%)
Aug 22, 2022 3.020 3.160 2.840 2.870 883,165 -0.28(-8.89%)
Aug 19, 2022 3.210 3.350 3.060 3.150 2,633,061 -0.04(-1.25%)
Aug 18, 2022 3.120 3.600 3.100 3.190 3,764,628 +0.04(+1.27%)
Aug 17, 2022 3.280 3.300 2.960 3.150 961,937 -0.24(-7.08%)
Aug 16, 2022 3.420 3.890 3.250 3.390 3,408,717 -0.01(-0.29%)
Aug 15, 2022 2.850 4.387 2.790 3.400 28,153,604 +0.68(+25.00%)
Aug 12, 2022 3.260 3.380 2.720 2.720 1,696,967 -0.59(-17.82%)
Aug 11, 2022 3.230 3.970 3.170 3.310 3,755,905 +0.05(+1.53%)
Aug 10, 2022 3.140 3.730 3.020 3.260 2,851,231 -0.37(-10.19%)
Aug 09, 2022 4.320 4.670 3.430 3.630 6,716,893 -1.44(-28.40%)
Aug 08, 2022 4.140 7.280 3.750 5.070 86,870,688 +1.47(+40.83%)
Aug 05, 2022 2.150 3.850 2.020 3.600 69,064,160 +1.41(+64.38%)
Aug 04, 2022 2.220 2.450 2.100 2.190 1,382,818 -0.13(-5.60%)
Aug 03, 2022 3.000 3.250 2.280 2.320 5,790,708 -1.01(-30.33%)
Aug 02, 2022 2.490 3.950 2.160 3.330 49,887,136 +1.45(+77.13%)
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.