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 )

0.4884 -0.0152 (-3.02%)
Streaming Delayed Price Updated: 2:30 PM EDT, May 23, 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 (%)
Dec 29, 2023 0.7000 0.7750 0.6652 0.7245 161,852 +0.00(+0.63%)
Dec 28, 2023 0.7200 0.7200 0.7000 0.7200 20,914 +0.01(+1.42%)
Dec 27, 2023 0.7000 0.7099 0.6690 0.7099 31,640 +0.01(+1.41%)
Dec 26, 2023 0.7200 0.7570 0.6827 0.7000 44,990 -0.02(-2.22%)
Dec 22, 2023 0.7390 0.7600 0.7010 0.7159 23,453 +0.01(+1.98%)
Dec 21, 2023 0.6891 0.7599 0.6891 0.7020 13,564 -0.01(-1.82%)
Dec 20, 2023 0.7100 0.7799 0.7100 0.7150 10,322 -0.02(-2.05%)
Dec 19, 2023 0.7900 0.7900 0.7201 0.7300 11,460 -0.05(-6.41%)
Dec 18, 2023 0.7400 0.7880 0.7300 0.7800 9,377 +0.03(+4.00%)
Dec 15, 2023 0.7700 0.7793 0.7500 0.7500 7,960 -0.03(-3.78%)
Dec 14, 2023 0.7560 0.7890 0.7401 0.7795 9,245 -0.01(-1.20%)
Dec 13, 2023 0.7900 0.7900 0.7333 0.7890 6,016 +0.02(+3.14%)
Dec 12, 2023 0.7900 0.7900 0.7650 0.7650 5,501 -0.02(-3.04%)
Dec 11, 2023 0.7650 0.7890 0.7460 0.7890 13,656 +0.03(+3.82%)
Dec 08, 2023 0.7500 0.7800 0.7110 0.7600 64,839 +0.05(+7.04%)
Dec 07, 2023 0.7000 0.7200 0.6900 0.7100 5,923 -0.01(-1.59%)
Dec 06, 2023 0.7060 0.7399 0.6999 0.7215 38,806 +0.00(+0.21%)
Dec 05, 2023 0.7200 0.7300 0.7000 0.7200 7,083 +0.00(+0.03%)
Dec 04, 2023 0.7300 0.7500 0.6800 0.7198 11,601 -0.03(-3.73%)
Dec 01, 2023 0.7215 0.7477 0.7050 0.7477 29,378 +0.03(+3.62%)
Nov 30, 2023 0.7477 0.7477 0.7200 0.7216 3,812 +0.00(+0.22%)
Nov 29, 2023 0.7200 0.7478 0.7200 0.7200 8,780 -0.02(-3.23%)
Nov 28, 2023 0.7500 0.7500 0.7000 0.7440 14,802 +0.01(+1.24%)
Nov 27, 2023 0.7240 0.7477 0.7003 0.7349 6,958 +0.00(+0.64%)
Nov 24, 2023 0.7339 0.7339 0.7299 0.7302 13,407 -0.02(-2.35%)
Nov 22, 2023 0.7500 0.7800 0.7300 0.7478 2,650 -0.01(-1.27%)
Nov 21, 2023 0.7450 0.7799 0.7101 0.7574 2,543 +0.04(+5.19%)
Nov 20, 2023 0.7300 0.7550 0.7003 0.7200 11,282 -0.04(-4.64%)
Nov 17, 2023 0.7999 0.7999 0.7300 0.7550 15,692 -0.02(-1.96%)
Nov 16, 2023 0.7701 0.7990 0.7701 0.7701 3,128 -0.01(-1.27%)
Nov 15, 2023 0.7564 0.8250 0.7564 0.7800 21,902 +0.01(+1.29%)
Nov 14, 2023 0.8300 0.8300 0.7515 0.7701 41,470 -0.06(-7.16%)
Nov 13, 2023 0.9000 0.9000 0.8150 0.8295 15,121 -0.06(-6.80%)
Nov 10, 2023 0.8790 0.9800 0.8790 0.8900 62,864 +0.04(+4.09%)
Nov 09, 2023 0.9200 0.9500 0.8500 0.8550 28,244 -0.08(-9.03%)
Nov 08, 2023 0.7394 0.9500 0.7394 0.9399 158,141 +0.16(+20.52%)
Nov 07, 2023 0.7400 0.7800 0.7400 0.7799 5,409 +0.06(+8.30%)
Nov 06, 2023 0.7800 0.7840 0.7201 0.7201 7,578 -0.06(-7.17%)
Nov 03, 2023 0.7695 0.8000 0.7695 0.7757 12,695 -0.02(-3.04%)
Nov 02, 2023 0.7700 0.8000 0.7700 0.8000 3,677 +0.00(+0.00%)
Nov 01, 2023 0.7692 0.8000 0.7692 0.8000 8,952 +0.00(+0.00%)
Oct 31, 2023 0.8000 0.8000 0.7694 0.8000 2,986 +0.00(+0.00%)
Oct 30, 2023 0.8000 0.8000 0.7500 0.8000 13,308 +0.00(+0.00%)
Oct 27, 2023 0.8698 0.8698 0.7510 0.8000 19,571 -0.05(-6.21%)
Oct 26, 2023 0.8209 0.9100 0.7880 0.8530 21,006 -0.02(-1.94%)
Oct 25, 2023 0.8300 0.9000 0.7801 0.8699 14,945 -0.02(-2.26%)
Oct 24, 2023 0.8600 0.9000 0.8180 0.8900 3,887 +0.01(+1.14%)
Oct 23, 2023 0.9400 0.9400 0.8103 0.8800 7,419 -0.04(-4.33%)
Oct 20, 2023 0.8001 0.9498 0.8001 0.9198 14,761 +0.11(+13.54%)
Oct 19, 2023 0.8313 0.9700 0.8100 0.8101 21,855 -0.18(-18.17%)
Oct 18, 2023 0.8114 0.9900 0.8114 0.9900 33,522 +0.05(+5.88%)
Oct 17, 2023 0.8900 0.9400 0.8281 0.9350 11,945 +0.05(+5.06%)
Oct 16, 2023 0.8800 0.9100 0.7918 0.8900 6,119 +0.00(+0.00%)
Oct 13, 2023 0.8000 0.8900 0.7600 0.8900 8,492 +0.02(+2.30%)
Oct 12, 2023 0.7999 0.9100 0.7000 0.8700 66,543 +0.10(+12.99%)
Oct 11, 2023 0.7418 0.8000 0.7418 0.7700 3,325 +0.00(+0.01%)
Oct 10, 2023 0.7000 0.7725 0.6901 0.7699 7,418 +0.05(+6.92%)
Oct 09, 2023 0.7600 0.8000 0.7164 0.7201 24,815 -0.08(-9.99%)
Oct 06, 2023 0.8271 0.8271 0.8000 0.8000 6,946 -0.01(-1.23%)
Oct 05, 2023 0.8000 0.8549 0.7999 0.8100 22,677 -0.01(-1.22%)
Oct 04, 2023 0.8300 0.8900 0.8000 0.8200 21,684 -0.06(-6.82%)
Oct 03, 2023 0.8599 0.8900 0.8399 0.8800 26,789 -0.01(-1.12%)
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.