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 (%)
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(+2.07%)
Apr 06, 2023 0.9300 1.300 0.9300 1.205 129,967 +0.19(+18.14%)
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%)
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%)
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%)
Nov 01, 2022 2.670 2.700 2.530 2.550 251,137 -0.13(-4.85%)
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%)
Aug 01, 2022 1.970 2.000 1.800 1.880 1,471,004 -0.14(-6.93%)
Jul 29, 2022 1.980 2.350 1.950 2.020 3,211,142 +0.03(+1.51%)
Jul 28, 2022 1.760 2.240 1.650 1.990 4,198,436 +0.21(+11.80%)
Jul 27, 2022 1.730 1.964 1.730 1.780 841,811 -0.05(-2.73%)
Jul 26, 2022 2.010 2.050 1.800 1.830 973,209 -0.30(-14.08%)
Jul 25, 2022 2.180 2.200 2.020 2.130 914,507 -0.05(-2.29%)
Jul 22, 2022 2.440 2.500 2.130 2.180 1,096,669 -0.48(-18.05%)
Jul 21, 2022 2.760 2.830 2.500 2.660 1,690,243 -0.27(-9.22%)
Jul 20, 2022 3.050 3.170 2.852 2.930 1,898,928 -0.24(-7.57%)
Jul 19, 2022 2.880 3.340 2.860 3.170 8,108,792 +0.07(+2.26%)
Jul 18, 2022 3.080 4.380 3.021 3.100 107,250,752 +0.85(+37.78%)
Jul 15, 2022 2.600 2.840 2.220 2.250 7,170,534 -0.29(-11.42%)
Jul 14, 2022 5.650 5.780 2.210 2.540 6,900,504 -3.58(-58.50%)
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.