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 (%)
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%)
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.