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 )

0.4902 +0.0195 (+4.14%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 17, 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, 2024 0.3999 0.3999 0.3800 0.3800 3,983 +0.00(+0.00%)
Jan 30, 2024 0.3800 0.3999 0.3750 0.3800 15,672 +0.00(+0.00%)
Jan 29, 2024 0.3900 0.3950 0.3800 0.3800 8,162 -0.01(-2.56%)
Jan 26, 2024 0.3900 0.4000 0.3900 0.3900 3,572 +0.00(+0.03%)
Jan 25, 2024 0.3900 0.3950 0.3500 0.3899 33,866 -0.01(-2.55%)
Jan 24, 2024 0.3950 0.4250 0.3930 0.4001 76,371 +0.01(+1.81%)
Jan 23, 2024 0.3900 0.4299 0.3900 0.3930 70,783 +0.00(+0.77%)
Jan 22, 2024 0.4836 0.4836 0.3813 0.3900 67,939 -0.10(-20.39%)
Jan 19, 2024 0.4613 0.5000 0.4606 0.4899 21,734 +0.01(+2.08%)
Jan 18, 2024 0.5299 0.5300 0.4620 0.4799 19,588 -0.04(-7.69%)
Jan 17, 2024 0.5394 0.5699 0.5000 0.5199 37,578 -0.00(-0.12%)
Jan 16, 2024 0.6600 0.6700 0.5113 0.5205 113,482 -0.17(-24.57%)
Jan 12, 2024 0.6600 0.7199 0.6600 0.6900 8,130 +0.01(+1.47%)
Jan 11, 2024 0.6700 0.7000 0.6700 0.6800 1,864 +0.00(+0.00%)
Jan 10, 2024 0.6765 0.7199 0.6750 0.6800 18,214 -0.01(-1.45%)
Jan 09, 2024 0.7250 0.7450 0.6600 0.6900 34,819 -0.01(-1.43%)
Jan 08, 2024 0.7250 0.7250 0.6800 0.7000 32,089 -0.03(-4.11%)
Jan 05, 2024 0.7562 0.7600 0.7177 0.7300 34,655 -0.03(-3.93%)
Jan 04, 2024 0.7399 0.7650 0.7200 0.7599 151,217 +0.04(+5.54%)
Jan 03, 2024 0.7100 0.7400 0.7002 0.7200 11,054 +0.00(+0.14%)
Jan 02, 2024 0.7250 0.7499 0.6900 0.7190 71,899 -0.01(-0.76%)
Dec 29, 2023 0.7000 0.7750 0.6652 0.7245 161,852 +0.00(+0.63%)
Dec 28, 2023 0.7200 0.7200 0.7000 0.7200 20,914 +0.01(+1.42%)
Dec 27, 2023 0.7000 0.7099 0.6550 0.7099 31,640 +0.01(+1.41%)
Dec 26, 2023 0.7200 0.7570 0.6827 0.7000 44,990 -0.02(-2.22%)
Dec 22, 2023 0.7390 0.7600 0.7010 0.7159 23,453 +0.01(+1.98%)
Dec 21, 2023 0.6891 0.7599 0.6891 0.7020 13,564 -0.01(-1.82%)
Dec 20, 2023 0.7100 0.7799 0.7100 0.7150 10,322 -0.02(-2.05%)
Dec 19, 2023 0.7900 0.7900 0.7201 0.7300 11,460 -0.05(-6.41%)
Dec 18, 2023 0.7400 0.7880 0.7300 0.7800 9,377 +0.03(+4.00%)
Dec 15, 2023 0.7700 0.7793 0.7500 0.7500 7,960 -0.03(-3.78%)
Dec 14, 2023 0.7560 0.7890 0.7401 0.7795 9,245 -0.01(-1.20%)
Dec 13, 2023 0.7900 0.7900 0.7333 0.7890 6,016 +0.02(+3.14%)
Dec 12, 2023 0.7900 0.7900 0.7650 0.7650 5,501 -0.02(-3.04%)
Dec 11, 2023 0.7650 0.7890 0.7460 0.7890 13,656 +0.03(+3.82%)
Dec 08, 2023 0.7500 0.7800 0.7110 0.7600 64,839 +0.05(+7.04%)
Dec 07, 2023 0.7000 0.7200 0.6900 0.7100 5,923 -0.01(-1.59%)
Dec 06, 2023 0.7060 0.7399 0.6999 0.7215 38,806 +0.00(+0.21%)
Dec 05, 2023 0.7200 0.7300 0.7000 0.7200 7,083 +0.00(+0.03%)
Dec 04, 2023 0.7300 0.7500 0.6800 0.7198 11,601 -0.03(-3.73%)
Dec 01, 2023 0.7215 0.7477 0.7050 0.7477 29,378 +0.03(+3.62%)
Nov 30, 2023 0.7477 0.7477 0.7200 0.7216 3,812 +0.00(+0.22%)
Nov 29, 2023 0.7200 0.7478 0.7200 0.7200 8,780 -0.02(-3.23%)
Nov 28, 2023 0.7500 0.7500 0.7000 0.7440 14,802 +0.01(+1.24%)
Nov 27, 2023 0.7240 0.7477 0.7003 0.7349 6,958 +0.00(+0.64%)
Nov 24, 2023 0.7339 0.7339 0.7299 0.7302 13,407 -0.02(-2.35%)
Nov 22, 2023 0.7500 0.7800 0.7300 0.7478 2,650 -0.01(-1.27%)
Nov 21, 2023 0.7450 0.7799 0.7101 0.7574 2,543 +0.04(+5.19%)
Nov 20, 2023 0.7300 0.7550 0.7003 0.7200 11,282 -0.04(-4.64%)
Nov 17, 2023 0.7999 0.7999 0.7300 0.7550 15,692 -0.02(-1.96%)
Nov 16, 2023 0.7701 0.7990 0.7701 0.7701 3,128 -0.01(-1.27%)
Nov 15, 2023 0.7564 0.8250 0.7564 0.7800 21,902 +0.01(+1.29%)
Nov 14, 2023 0.8300 0.8300 0.7515 0.7701 41,470 -0.06(-7.16%)
Nov 13, 2023 0.9000 0.9000 0.8150 0.8295 15,121 -0.06(-6.80%)
Nov 10, 2023 0.8790 0.9800 0.8790 0.8900 62,864 +0.04(+4.09%)
Nov 09, 2023 0.9200 0.9500 0.8500 0.8550 28,244 -0.08(-9.03%)
Nov 08, 2023 0.7394 0.9500 0.7394 0.9399 158,141 +0.16(+20.52%)
Nov 07, 2023 0.7400 0.7800 0.7400 0.7799 5,409 +0.06(+8.30%)
Nov 06, 2023 0.7800 0.7840 0.7201 0.7201 7,578 -0.06(-7.17%)
Nov 03, 2023 0.7695 0.8000 0.7695 0.7757 12,695 -0.02(-3.04%)
Nov 02, 2023 0.7700 0.8000 0.7700 0.8000 3,677 +0.00(+0.00%)
Nov 01, 2023 0.7692 0.8000 0.7692 0.8000 8,952 +0.00(+0.00%)
Oct 31, 2023 0.8000 0.8000 0.7694 0.8000 2,986 +0.00(+0.00%)
Oct 30, 2023 0.8000 0.8000 0.7500 0.8000 13,308 +0.00(+0.00%)
Oct 27, 2023 0.8698 0.8698 0.7510 0.8000 19,571 -0.05(-6.21%)
Oct 26, 2023 0.8209 0.9100 0.7880 0.8530 21,006 -0.02(-1.94%)
Oct 25, 2023 0.8300 0.9000 0.7801 0.8699 14,945 -0.02(-2.26%)
Oct 24, 2023 0.8600 0.9000 0.8180 0.8900 3,887 +0.01(+1.14%)
Oct 23, 2023 0.9400 0.9400 0.8103 0.8800 7,419 -0.04(-4.33%)
Oct 20, 2023 0.8001 0.9498 0.8001 0.9198 14,761 +0.11(+13.54%)
Oct 19, 2023 0.8313 0.9700 0.8100 0.8101 21,855 -0.18(-18.17%)
Oct 18, 2023 0.8114 0.9900 0.8114 0.9900 33,522 +0.05(+5.88%)
Oct 17, 2023 0.8900 0.9400 0.8281 0.9350 11,945 +0.05(+5.06%)
Oct 16, 2023 0.8800 0.9100 0.7918 0.8900 6,119 +0.00(+0.00%)
Oct 13, 2023 0.8000 0.8900 0.7600 0.8900 8,492 +0.02(+2.30%)
Oct 12, 2023 0.7999 0.9100 0.7000 0.8700 66,543 +0.10(+12.99%)
Oct 11, 2023 0.7418 0.8000 0.7418 0.7700 3,325 +0.00(+0.01%)
Oct 10, 2023 0.7000 0.7725 0.6901 0.7699 7,418 +0.05(+6.92%)
Oct 09, 2023 0.7600 0.8000 0.7164 0.7201 24,815 -0.08(-9.99%)
Oct 06, 2023 0.8271 0.8271 0.8000 0.8000 6,946 -0.01(-1.23%)
Oct 05, 2023 0.8000 0.8549 0.7999 0.8100 22,677 -0.01(-1.22%)
Oct 04, 2023 0.8300 0.8900 0.8000 0.8200 21,684 -0.06(-6.82%)
Oct 03, 2023 0.8599 0.8900 0.8399 0.8800 26,789 -0.01(-1.12%)
Oct 02, 2023 0.8299 0.8900 0.8150 0.8900 29,057 +0.07(+7.88%)
Sep 29, 2023 0.8291 0.8400 0.8250 0.8250 7,890 +0.02(+2.50%)
Sep 28, 2023 0.8000 0.8400 0.8000 0.8049 8,299 -0.01(-1.23%)
Sep 27, 2023 0.8678 0.8678 0.8000 0.8149 27,149 -0.03(-2.99%)
Sep 26, 2023 0.8200 0.9000 0.8200 0.8400 16,109 +0.03(+3.69%)
Sep 25, 2023 0.8300 0.8101 0.8100 0.8101 5,929 -0.02(-2.40%)
Sep 22, 2023 0.9073 0.9073 0.8000 0.8300 27,891 -0.04(-4.60%)
Sep 21, 2023 0.8635 0.9000 0.8501 0.8700 18,905 -0.05(-5.43%)
Sep 20, 2023 0.9500 0.9500 0.8668 0.9200 30,893 -0.03(-3.16%)
Sep 19, 2023 0.9700 0.9700 0.9100 0.9500 3,869 +0.02(+2.15%)
Sep 18, 2023 0.9600 0.9600 0.9010 0.9300 21,734 -0.03(-3.12%)
Sep 15, 2023 0.9600 0.9800 0.9501 0.9600 9,443 -0.03(-3.03%)
Sep 14, 2023 0.9600 1.000 0.9600 0.9900 7,977 +0.01(+1.02%)
Sep 13, 2023 0.9999 0.9999 0.9600 0.9800 10,879 -0.01(-1.01%)
Sep 12, 2023 0.9900 1.000 0.9700 0.9900 5,289 +0.00(+0.25%)
Sep 11, 2023 0.9600 1.000 0.9600 0.9875 10,970 -0.01(-0.74%)
Sep 08, 2023 0.9400 1.000 0.9400 0.9949 17,548 +0.03(+3.64%)
Sep 07, 2023 1.010 1.010 0.9500 0.9600 33,613 -0.05(-4.95%)
Sep 06, 2023 1.040 1.040 1.010 1.010 21,280 -0.02(-1.94%)
Sep 05, 2023 1.080 1.080 1.030 1.030 7,279 -0.02(-2.01%)
Sep 01, 2023 1.070 1.070 1.050 1.051 10,078 -0.01(-0.84%)
Aug 31, 2023 1.080 1.080 1.060 1.060 4,511 -0.02(-1.85%)
Aug 30, 2023 1.065 1.080 1.050 1.080 21,592 +0.01(+0.93%)
Aug 29, 2023 1.060 1.070 1.050 1.070 20,604 +0.01(+0.94%)
Aug 28, 2023 1.050 1.060 1.030 1.060 11,031 +0.01(+0.95%)
Aug 25, 2023 1.040 1.070 1.015 1.050 37,075 +0.01(+0.96%)
Aug 24, 2023 1.040 1.060 1.030 1.040 41,498 +0.00(+0.00%)
Aug 23, 2023 1.110 1.110 1.030 1.040 41,849 -0.01(-1.21%)
Aug 22, 2023 1.070 1.110 1.050 1.053 142,838 -0.02(-1.62%)
Aug 21, 2023 1.100 1.110 1.060 1.070 27,167 -0.03(-2.73%)
Aug 18, 2023 1.120 1.120 1.080 1.100 48,114 -0.04(-3.51%)
Aug 17, 2023 1.130 1.140 1.100 1.140 45,123 +0.00(+0.00%)
Aug 16, 2023 1.130 1.160 1.120 1.140 23,536 -0.02(-1.72%)
Aug 15, 2023 1.160 1.190 1.100 1.160 53,818 +0.00(+0.00%)
Aug 14, 2023 1.120 1.180 1.100 1.160 61,597 +0.01(+0.87%)
Aug 11, 2023 1.100 1.160 1.070 1.150 46,613 +0.01(+0.88%)
Aug 10, 2023 1.170 1.170 1.100 1.140 30,852 -0.02(-1.43%)
Aug 09, 2023 1.160 1.163 1.110 1.157 86,339 +0.01(+0.57%)
Aug 08, 2023 1.040 1.170 1.040 1.150 165,731 +0.11(+10.44%)
Aug 07, 2023 1.090 1.090 1.040 1.041 27,754 -0.05(-4.47%)
Aug 04, 2023 1.080 1.090 1.061 1.090 7,808 +0.01(+0.93%)
Aug 03, 2023 1.067 1.100 1.060 1.080 19,511 +0.01(+0.93%)
Aug 02, 2023 1.090 1.100 1.050 1.070 16,873 -0.03(-2.59%)
Aug 01, 2023 1.110 1.110 1.080 1.098 19,233 -0.03(-2.80%)
Jul 31, 2023 1.110 1.130 1.080 1.130 65,561 +0.01(+0.89%)
Jul 28, 2023 1.100 1.140 1.080 1.120 19,347 +0.02(+1.82%)
Jul 27, 2023 1.110 1.130 1.070 1.100 43,711 +0.01(+0.92%)
Jul 26, 2023 1.110 1.110 1.075 1.090 23,505 -0.01(-1.15%)
Jul 25, 2023 1.170 1.174 1.100 1.103 58,159 -0.06(-4.94%)
Jul 24, 2023 1.190 1.200 1.150 1.160 40,581 -0.01(-0.85%)
Jul 21, 2023 1.140 1.190 1.130 1.170 42,933 +0.04(+3.54%)
Jul 20, 2023 1.170 1.250 1.120 1.130 297,658 -0.06(-5.04%)
Jul 19, 2023 1.150 1.220 1.120 1.190 66,742 +0.03(+3.03%)
Jul 18, 2023 1.150 1.230 1.110 1.155 106,125 +0.01(+0.43%)
Jul 17, 2023 1.150 1.180 1.140 1.150 41,468 +0.00(+0.00%)
Jul 14, 2023 1.150 1.180 1.110 1.150 30,030 +0.01(+0.88%)
Jul 13, 2023 1.140 1.150 1.102 1.140 24,096 -0.02(-1.74%)
Jul 12, 2023 1.140 1.200 1.051 1.160 68,659 +0.01(+0.89%)
Jul 11, 2023 1.200 1.200 1.140 1.150 44,779 -0.01(-0.86%)
Jul 10, 2023 1.170 1.249 1.130 1.160 210,181 +0.04(+3.57%)
Jul 07, 2023 1.100 1.130 1.080 1.120 284,372 +0.02(+1.82%)
Jul 06, 2023 1.150 1.150 1.080 1.100 26,343 -0.03(-2.65%)
Jul 05, 2023 1.110 1.150 1.091 1.130 18,433 -0.01(-0.88%)
Jul 03, 2023 1.140 1.170 1.120 1.140 7,920 +0.03(+2.70%)
Jun 30, 2023 1.080 1.170 1.070 1.110 43,411 +0.00(+0.00%)
Jun 29, 2023 1.120 1.170 1.060 1.110 130,197 -0.01(-0.89%)
Jun 28, 2023 1.080 1.120 1.040 1.120 24,949 +0.04(+3.70%)
Jun 27, 2023 1.060 1.090 1.040 1.080 30,922 +0.02(+1.89%)
Jun 26, 2023 1.050 1.080 1.050 1.060 12,835 -0.03(-2.75%)
Jun 23, 2023 1.080 1.110 1.050 1.090 15,849 +0.01(+0.93%)
Jun 22, 2023 1.070 1.080 1.050 1.080 9,370 +0.00(+0.13%)
Jun 21, 2023 1.050 1.100 1.050 1.079 13,053 +0.03(+2.72%)
Jun 20, 2023 1.090 1.140 1.050 1.050 21,000 -0.07(-6.02%)
Jun 16, 2023 1.100 1.120 1.100 1.117 13,763 +0.01(+0.66%)
Jun 15, 2023 1.110 1.130 1.080 1.110 33,359 -0.19(-14.52%)
May 08, 2023 1.340 1.390 1.220 1.299 179,658 -0.05(-3.81%)
May 05, 2023 1.320 1.420 1.290 1.350 121,018 -0.04(-2.88%)
May 04, 2023 1.390 1.560 1.330 1.390 270,038 -0.23(-14.20%)
May 03, 2023 1.270 1.660 1.180 1.620 798,907 +0.25(+18.25%)
May 02, 2023 1.240 1.430 1.220 1.370 926,367 -0.13(-8.67%)
May 01, 2023 1.840 2.180 1.300 1.500 13,528,065 +0.18(+13.64%)
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.