Skip to main content

Intelligent Living Application Group Inc. - Ordinary Shares (NQ: ILAG )

0.3900 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 0.4200 0.4658 0.3500 0.3900 525,061 -0.05(-12.00%)
Jun 13, 2024 0.4000 0.5800 0.3901 0.4432 3,744,768 +0.05(+12.20%)
Jun 12, 2024 0.3840 0.4100 0.3700 0.3950 48,621 +0.00(+0.46%)
Jun 11, 2024 0.4200 0.4200 0.3820 0.3932 32,911 -0.01(-2.87%)
Jun 10, 2024 0.3801 0.4350 0.3789 0.4048 123,449 +0.02(+4.17%)
Jun 07, 2024 0.4000 0.4199 0.3713 0.3886 81,129 -0.02(-5.70%)
Jun 06, 2024 0.4168 0.4399 0.4013 0.4121 97,973 -0.04(-8.89%)
Jun 05, 2024 0.4949 0.4949 0.4116 0.4523 188,566 -0.04(-7.88%)
Jun 04, 2024 0.4411 0.5500 0.4297 0.4910 780,020 +0.05(+10.74%)
Jun 03, 2024 0.4311 0.6057 0.4000 0.4434 2,772,356 +0.02(+5.25%)
May 31, 2024 0.4420 0.4558 0.4208 0.4213 94,949 -0.01(-2.02%)
May 30, 2024 0.4451 0.4828 0.4214 0.4300 103,576 -0.02(-4.40%)
May 29, 2024 0.4503 0.4600 0.4303 0.4498 44,841 -0.00(-0.11%)
May 28, 2024 0.4650 0.4838 0.4503 0.4503 87,417 -0.01(-3.16%)
May 24, 2024 0.4880 0.5000 0.4650 0.4650 34,016 -0.02(-4.79%)
May 23, 2024 0.5036 0.5100 0.4760 0.4884 52,829 -0.02(-3.02%)
May 22, 2024 0.5300 0.5399 0.4900 0.5036 58,669 -0.01(-2.42%)
May 21, 2024 0.5080 0.5400 0.4900 0.5161 284,362 +0.01(+1.00%)
May 20, 2024 0.5070 0.7200 0.4894 0.5110 692,956 +0.02(+4.24%)
May 17, 2024 0.4613 0.5200 0.4512 0.4902 139,058 +0.02(+4.14%)
May 16, 2024 0.4975 0.5100 0.4616 0.4707 37,845 -0.02(-3.45%)
May 15, 2024 0.5070 0.5197 0.4875 0.4875 13,015 -0.03(-6.16%)
May 14, 2024 0.4800 0.5200 0.4800 0.5195 97,256 +0.03(+6.04%)
May 13, 2024 0.4500 0.4899 0.4223 0.4899 150,508 +0.04(+8.87%)
May 10, 2024 0.4700 0.4848 0.4213 0.4500 128,120 -0.02(-4.94%)
May 09, 2024 0.4800 0.5100 0.4623 0.4734 32,132 -0.02(-3.60%)
May 08, 2024 0.4900 0.5000 0.4900 0.4911 51,668 +0.00(+0.02%)
May 07, 2024 0.5210 0.5350 0.4830 0.4910 70,809 -0.06(-10.73%)
May 06, 2024 0.5749 0.5888 0.5400 0.5500 85,744 -0.02(-3.69%)
May 03, 2024 0.5610 0.5988 0.5600 0.5711 33,132 -0.01(-1.45%)
May 02, 2024 0.5568 0.5988 0.5360 0.5795 50,504 +0.01(+2.40%)
May 01, 2024 0.5600 0.5998 0.5205 0.5659 90,734 -0.04(-7.23%)
Apr 30, 2024 0.6726 0.7472 0.5830 0.6100 216,509 -0.14(-18.36%)
Apr 29, 2024 0.6282 0.7800 0.5000 0.7472 1,014,637 +0.05(+7.88%)
Apr 26, 2024 0.5117 0.7200 0.5117 0.6926 1,377,961 +0.13(+23.02%)
Apr 25, 2024 0.7300 0.7312 0.5012 0.5630 16,469,651 +0.02(+4.26%)
Apr 24, 2024 0.5100 0.5400 0.4600 0.5400 1,975,384 +0.06(+12.27%)
Apr 23, 2024 0.4470 0.5200 0.4400 0.4810 125,204 +0.01(+2.34%)
Apr 22, 2024 0.4520 0.5500 0.4500 0.4700 110,195 +0.00(+0.00%)
Apr 19, 2024 0.4500 0.5200 0.4435 0.4700 115,704 +0.02(+3.36%)
Apr 18, 2024 0.4061 0.4600 0.4004 0.4547 91,372 +0.03(+6.84%)
Apr 17, 2024 0.4213 0.4299 0.4180 0.4256 13,921 -0.00(-1.02%)
Apr 16, 2024 0.4213 0.4352 0.4213 0.4300 6,471 -0.02(-4.23%)
Apr 15, 2024 0.4389 0.4500 0.4213 0.4490 7,950 -0.01(-2.39%)
Apr 12, 2024 0.4600 0.4799 0.4300 0.4600 45,333 -0.02(-3.97%)
Apr 11, 2024 0.4900 0.4855 0.4700 0.4790 3,871 +0.00(+0.31%)
Apr 10, 2024 0.4725 0.4885 0.4661 0.4775 11,717 +0.01(+2.98%)
Apr 09, 2024 0.4700 0.4799 0.4637 0.4637 20,848 -0.01(-1.34%)
Apr 08, 2024 0.4883 0.5100 0.4651 0.4700 7,060 -0.02(-3.75%)
Apr 05, 2024 0.4650 0.4883 0.4610 0.4883 11,466 -0.00(-0.65%)
Apr 04, 2024 0.4650 0.5000 0.4650 0.4915 12,554 +0.03(+6.85%)
Apr 03, 2024 0.4999 0.5000 0.4523 0.4600 29,366 -0.04(-7.98%)
Apr 02, 2024 0.4800 0.5050 0.4651 0.4999 37,319 +0.01(+2.86%)
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.