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 )

0.5036 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 22, 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 (%)
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%)
Feb 01, 2023 1.630 1.750 1.630 1.720 647,836 +0.06(+3.61%)
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%)
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.