Skip to main content

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

0.7917 +0.0817 (+11.51%)
Streaming Delayed Price Updated: 12:02 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 0.6100 0.7500 0.6100 0.7100 319,149 +0.10(+16.85%)
Jul 16, 2024 0.5299 0.6200 0.5110 0.6076 207,217 +0.08(+14.64%)
Jul 15, 2024 0.5600 0.5600 0.4900 0.5300 33,205 -0.02(-3.65%)
Jul 12, 2024 0.5336 0.5757 0.5333 0.5501 188,362 +0.03(+4.96%)
Jul 11, 2024 0.5500 0.5500 0.5000 0.5241 135,639 -0.01(-1.15%)
Jul 10, 2024 0.4900 0.5551 0.4855 0.5302 407,074 +0.03(+6.30%)
Jul 09, 2024 0.4600 0.5200 0.3900 0.4988 433,184 +0.06(+14.56%)
Jul 08, 2024 0.4010 0.4500 0.4010 0.4354 298,772 +0.03(+8.55%)
Jul 05, 2024 0.3898 0.4090 0.3754 0.4011 41,233 +0.01(+2.87%)
Jul 03, 2024 0.3990 0.3990 0.3700 0.3899 25,549 +0.01(+2.88%)
Jul 02, 2024 0.3712 0.4000 0.3711 0.3790 46,477 -0.00(-0.24%)
Jul 01, 2024 0.3801 0.3860 0.3711 0.3799 57,586 -0.01(-2.59%)
Jun 28, 2024 0.3970 0.4100 0.3620 0.3900 87,193 -0.01(-2.50%)
Jun 27, 2024 0.3970 0.4199 0.3850 0.4000 35,549 -0.01(-3.61%)
Jun 26, 2024 0.4000 0.4180 0.3810 0.4150 72,439 -0.01(-2.92%)
Jun 25, 2024 0.4100 0.4490 0.4020 0.4275 253,143 +0.02(+6.16%)
Jun 24, 2024 0.4056 0.4056 0.3856 0.4027 69,275 -0.00(-1.11%)
Jun 21, 2024 0.3898 0.4298 0.3807 0.4072 63,068 +0.00(+0.54%)
Jun 20, 2024 0.3890 0.4100 0.3740 0.4050 86,782 +0.04(+10.66%)
Jun 18, 2024 0.3630 0.3746 0.3600 0.3660 162,465 -0.01(-2.37%)
Jun 17, 2024 0.3600 0.3962 0.3600 0.3749 150,971 -0.02(-3.87%)
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%)
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.