ILAG

Intelligent Living Appli... Historical Data

Company Name Stock Ticker Symbol Market Type
Intelligent Living Application Group Inc ILAG NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.058 1.84% 3.208 12:41:36
Open Price Low Price High Price Close Price Prev Close
3.12 3.10 3.60 3.15
more quote information »

ILAG Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3.234.3872.723.357,591,899-0.022-0.68%
1 Month2.767.281.653.8713,664,3190.44816.23%
3 Months22.0126.401.653.6315,719,139-18.80-85.42%
6 Months22.0126.401.653.6315,719,139-18.80-85.42%
1 Year22.0126.401.653.6315,719,139-18.80-85.42%
3 Years22.0126.401.653.6315,719,139-18.80-85.42%
5 Years22.0126.401.653.6315,719,139-18.80-85.42%

ILAG 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 17 2022 3.15 -0.24 -7.08% 3.28 3.30 2.96 961,082
Aug 16 2022 3.39 -0.01 -0.29% 3.46 3.89 3.25 3,406,063
Aug 15 2022 3.40 0.68 25.0% 2.85 4.387 2.79 28,149,142
Aug 12 2022 2.72 -0.59 -17.82% 3.26 3.3799 2.72 1,688,684
Aug 11 2022 3.31 0.05 1.53% 3.23 3.97 3.17 3,754,526
Aug 10 2022 3.26 -0.37 -10.19% 3.14 3.73 3.02 2,848,021
Aug 09 2022 3.63 -1.44 -28.4% 4.32 4.67 3.43 6,697,212
Aug 08 2022 5.07 1.47 40.83% 4.14 7.28 3.75 86,803,728
Aug 05 2022 3.60 1.41 64.38% 2.15 3.85 2.02 67,674,935
Aug 04 2022 2.19 -0.13 -5.6% 2.22 2.4499 2.10 1,373,768
Aug 03 2022 2.32 -1.01 -30.33% 3.05 3.25 2.28 5,762,728
Aug 02 2022 3.33 1.45 77.13% 2.49 3.95 2.16 49,847,600
Aug 01 2022 1.88 -0.14 -6.93% 1.97 1.9999 1.80 1,436,670
Jul 29 2022 2.02 0.03 1.51% 1.97 2.35 1.95 3,204,293
Jul 28 2022 1.99 0.21 11.8% 1.76 2.24 1.65 4,197,008
Jul 27 2022 1.78 -0.05 -2.73% 1.73 1.964 1.73 841,389
Jul 26 2022 1.83 -0.30 -14.08% 2.01 2.05 1.80 971,657
Jul 25 2022 2.13 -0.05 -2.29% 2.18 2.20 2.02 914,451
Jul 22 2022 2.18 -0.48 -18.05% 2.44 2.50 2.13 1,070,333
Jul 21 2022 2.66 -0.27 -9.22% 2.76 2.83 2.50 1,689,340
Jul 20 2022 2.93 -0.24 -7.57% 3.05 3.17 2.852 1,898,198
Jul 19 2022 3.17 0.07 2.26% 2.88 3.34 2.86 8,106,508
Jul 18 2022 3.10 0.85 37.78% 3.08 4.38 3.0209 107,170,476
See More Historical Prices ยป
Your Recent History
NASDAQ
ILAG
Intelligen..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220818 16:56:38