ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Interactive Brokers

Interactive Brokers
Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P 500
5,099.96
1.02%
US Tech 100
17,244.80
1.57%
Dow Jones
38,239.66
0.40%
Brent Oil
88.165
0.00%
Bitcoin
63,060.65
-1.06%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Intelligent Living Application Group Inc (ILAG)

  7. Intelligent Living Application Group Inc (ILAG) Historical

ILAG Intelligent Living Application Group Inc

0.6322
0.0692 (12.29%)
Apr 26 2024 - Closed
Delayed by 15 minutes

ILAG Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 26 2024 0.6926 0.1296 23.02% 0.5118 0.72 0.5117 1,364,232
Apr 25 2024 0.563 0.023 4.26% 0.73 0.731156 0.5012 16,469,184
Apr 24 2024 0.54 0.059 12.27% 0.475 0.54 0.46 1,955,949
Apr 23 2024 0.481 0.011 2.34% 0.447 0.52 0.44 125,204
Apr 22 2024 0.47 0.00 0.00% 0.452 0.55 0.45 109,595
Apr 19 2024 0.47 0.0153 3.36% 0.4326 0.52 0.4326 115,694
Apr 18 2024 0.4547 0.0291 6.84% 0.4061 0.46 0.4004 91,372
Apr 17 2024 0.4256 -0.0044 -1.02% 0.4213 0.4299 0.418 13,921
Apr 16 2024 0.43 -0.019 -4.23% 0.4213 0.43515 0.4213 6,471
Apr 15 2024 0.449 -0.011 -2.39% 0.4389 0.45 0.4213 7,950
Apr 12 2024 0.46 -0.019 -3.97% 0.4885 0.4885 0.43 45,333
Apr 11 2024 0.479 0.0015 0.31% 0.484 0.4855 0.47 3,871
Apr 10 2024 0.477499 0.01375 2.96% 0.47 0.4885 0.4649 11,716
Apr 09 2024 0.463749 -0.00625 -1.33% 0.4777 0.4799 0.463749 20,848
Apr 08 2024 0.470001 -0.0183 -3.75% 0.473 0.51 0.4651 7,060
Apr 05 2024 0.4883 -0.0032 -0.65% 0.51 0.51 0.461 11,466
Apr 04 2024 0.4915 0.0315 6.85% 0.48 0.50 0.465 12,554
Apr 03 2024 0.46 -0.0399 -7.98% 0.5146 0.5146 0.4523 29,366
Apr 02 2024 0.4999 0.0139 2.86% 0.48 0.505 0.4651 37,319
Apr 01 2024 0.486 -0.004 -0.82% 0.47 0.514599 0.47 18,284
Mar 28 2024 0.49 0.01485 3.13% 0.4762 0.5146 0.4602 66,820
Mar 27 2024 0.47515 -0.02425 -4.86% 0.5555 0.5555 0.456243 190,737
Mar 26 2024 0.4994 0.0658 15.18% 0.437 0.50 0.4336 190,024
Mar 25 2024 0.433599 -0.0164 -3.64% 0.4685 0.4999 0.412 36,734
Mar 22 2024 0.45 -0.0493 -9.87% 0.4916 0.519 0.45 29,438
Mar 21 2024 0.499299 0.013 2.67% 0.48 0.5198 0.48 25,684
Mar 20 2024 0.486299 -0.0047 -0.96% 0.503 0.53 0.46 25,652
Mar 19 2024 0.491 -0.00921 -1.84% 0.51 0.51 0.4871 17,519
Mar 18 2024 0.50021 -0.02979 -5.62% 0.511 0.511 0.4806 24,101
Mar 15 2024 0.529999 0.02 3.92% 0.52 0.545 0.51 29,014
Mar 14 2024 0.51 0.01 2.00% 0.51 0.5499 0.50 40,826
Mar 13 2024 0.50 -0.0001 -0.02% 0.50 0.5442 0.4905 37,562
Mar 12 2024 0.5001 -0.00485 -0.96% 0.50 0.523949 0.4803 43,528
Mar 11 2024 0.504949 0.0135 2.75% 0.518 0.53 0.47 13,088
Mar 08 2024 0.49145 0.0314 6.82% 0.462 0.5003 0.462 31,854
Mar 07 2024 0.460053 -0.03355 -6.80% 0.52 0.52 0.460053 13,004
Mar 06 2024 0.4936 -0.0152 -2.99% 0.53 0.53 0.47 53,624
Mar 05 2024 0.5088 0.0566 12.52% 0.455 0.51 0.455 28,542
Mar 04 2024 0.4522 -0.0378 -7.71% 0.55 0.55 0.4522 34,158
Mar 01 2024 0.49 -0.00255 -0.52% 0.4651 0.55999 0.463 46,197
Feb 29 2024 0.492549 -0.00855 -1.71% 0.5011 0.5271 0.451 60,972
Feb 28 2024 0.5011 -0.059 -10.53% 0.52 0.56 0.50 64,547
Feb 27 2024 0.5601 -0.0199 -3.43% 0.548 0.5994 0.5425 116,222
Feb 26 2024 0.58 -0.2349 -28.83% 0.78 0.78 0.5214 251,511
Feb 23 2024 0.8149 -0.0251 -2.99% 0.8033 0.839 0.78 43,906
Feb 22 2024 0.84 0.018 2.19% 0.878 0.878 0.8003 17,541
Feb 21 2024 0.822 -0.0313 -3.67% 0.847 0.91 0.800101 186,540
Feb 20 2024 0.8533 -0.0367 -4.12% 0.88 0.88 0.81 88,801
Feb 16 2024 0.89 0.04 4.71% 0.85 0.895 0.80 237,962
Feb 15 2024 0.85 0.039 4.81% 0.80 0.91 0.767 100,318
Feb 14 2024 0.811 -0.159 -16.39% 0.902 0.93 0.80 327,399
Feb 13 2024 0.97 0.21 27.63% 0.7175 1.14 0.69 3,388,456
Feb 12 2024 0.76 0.0686 9.92% 0.5899 0.8357 0.562 1,438,552
Feb 09 2024 0.6914 0.2215 47.14% 0.7156 0.99 0.6053 21,027,607
Feb 08 2024 0.469899 0.0617 15.11% 0.3835 0.493799 0.365 3,991,821
Feb 07 2024 0.4082 -0.0518 -11.26% 0.4462 0.46 0.3327 125,303
Feb 06 2024 0.46 0.10 27.78% 0.37 0.497 0.3511 166,524
Feb 05 2024 0.36 -0.0299 -7.67% 0.389899 0.39 0.36 31,594
Feb 02 2024 0.3899 0.0094 2.47% 0.39 0.40 0.376 18,398
Feb 01 2024 0.3805 0.0005 0.13% 0.39 0.39 0.38 1,756
Jan 31 2024 0.38 0.00 0.00% 0.38 0.399899 0.38 3,983
Jan 30 2024 0.38 0.00 0.00% 0.38 0.399899 0.375 15,672
Jan 29 2024 0.38 -0.01 -2.56% 0.397 0.397 0.38 8,162

Your Recent History

NASDAQ
ILAG
Intelligent Living Appli...
Delayed Upgrade Clock
ADVFN Logo

United States
Company
Business
Popular
Get The App

Support: 1-888-992-3836 | support@advfn.com

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

© 2024 ADVFN PLC - All Rights Reserved