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 )

1.030 +0.010 (+0.97%)
Streaming Delayed Price Updated: 11:13 AM EST, Nov 25, 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 22, 2024 1.060 1.060 1.010 1.020 6,155 -0.03(-2.85%)
Nov 21, 2024 1.060 1.060 1.020 1.050 4,358 +0.03(+2.94%)
Nov 20, 2024 1.020 1.020 0.9960 1.020 10,736 +0.00(+0.00%)
Nov 19, 2024 1.000 1.040 1.000 1.020 6,064 -0.01(-0.97%)
Nov 18, 2024 1.000 1.030 1.000 1.030 9,087 +0.02(+2.05%)
Nov 15, 2024 1.060 1.060 1.000 1.009 6,912 -0.02(-2.01%)
Nov 14, 2024 1.060 1.060 1.020 1.030 12,372 -0.03(-2.84%)
Nov 13, 2024 1.060 1.070 1.039 1.060 11,251 +0.01(+1.20%)
Nov 12, 2024 1.020 1.050 1.020 1.047 7,814 +0.01(+0.71%)
Nov 11, 2024 0.9800 1.040 0.9800 1.040 17,109 +0.04(+4.01%)
Nov 08, 2024 1.000 1.030 0.9800 0.9999 14,162 -0.01(-1.00%)
Nov 07, 2024 1.038 1.040 1.010 1.010 3,120 -0.02(-1.94%)
Nov 06, 2024 1.050 1.050 1.020 1.030 8,356 +0.07(+7.29%)
Nov 05, 2024 1.000 1.030 0.9566 0.9600 20,219 -0.08(-7.69%)
Nov 04, 2024 1.090 1.090 1.010 1.040 6,982 -0.02(-1.88%)
Nov 01, 2024 1.090 1.090 1.040 1.060 5,131 -0.01(-0.93%)
Oct 31, 2024 1.060 1.090 1.040 1.070 11,202 +0.00(+0.00%)
Oct 30, 2024 1.070 1.100 1.020 1.070 29,526 -0.01(-0.92%)
Oct 29, 2024 1.090 1.090 1.041 1.080 44,479 +0.02(+1.87%)
Oct 28, 2024 1.030 1.070 1.020 1.060 15,930 +0.02(+1.92%)
Oct 25, 2024 1.020 1.040 1.020 1.040 21,957 +0.04(+4.00%)
Oct 24, 2024 1.010 1.020 0.9945 1.000 10,263 +0.00(+0.00%)
Oct 23, 2024 1.020 1.020 0.9901 1.000 14,855 +0.02(+2.04%)
Oct 22, 2024 1.020 1.020 0.9566 0.9800 32,039 -0.02(-2.00%)
Oct 21, 2024 1.030 1.030 0.9800 1.000 11,052 -0.03(-2.91%)
Oct 18, 2024 1.020 1.040 0.9676 1.030 22,552 +0.05(+5.10%)
Oct 17, 2024 1.010 1.040 0.9800 0.9800 9,620 -0.04(-3.92%)
Oct 16, 2024 1.060 1.060 1.010 1.020 33,181 +0.02(+2.01%)
Oct 15, 2024 1.020 1.040 0.9902 0.9999 43,567 -0.02(-1.96%)
Oct 14, 2024 1.030 1.040 1.010 1.020 5,651 -0.01(-0.98%)
Oct 11, 2024 1.030 1.040 1.010 1.030 202,906 +0.02(+2.16%)
Oct 10, 2024 1.000 1.060 0.9800 1.008 32,504 -0.02(-2.11%)
Oct 09, 2024 1.030 1.050 1.010 1.030 25,314 -0.01(-0.96%)
Oct 08, 2024 1.070 1.070 1.003 1.040 27,636 -0.01(-0.95%)
Oct 07, 2024 1.060 1.070 1.010 1.050 43,522 -0.01(-0.94%)
Oct 04, 2024 1.090 1.090 1.020 1.060 53,321 -0.00(-0.01%)
Oct 03, 2024 1.090 1.100 1.018 1.060 82,358 -0.01(-0.93%)
Oct 02, 2024 1.080 1.100 1.020 1.070 138,170 -0.03(-2.74%)
Oct 01, 2024 1.100 1.140 1.070 1.100 40,357 -0.05(-4.34%)
Sep 30, 2024 1.090 1.150 1.060 1.150 48,856 +0.09(+8.48%)
Sep 27, 2024 1.070 1.090 1.040 1.060 43,423 +0.02(+1.92%)
Sep 26, 2024 1.070 1.080 1.020 1.040 19,456 +0.00(+0.01%)
Sep 25, 2024 1.060 1.070 1.020 1.040 18,234 -0.03(-2.80%)
Sep 24, 2024 1.080 1.075 1.020 1.070 40,182 +0.01(+0.93%)
Sep 23, 2024 1.010 1.070 1.000 1.060 30,521 +0.06(+6.00%)
Sep 20, 2024 1.010 1.070 1.000 1.000 63,221 -0.04(-3.85%)
Sep 19, 2024 0.9300 1.050 0.9013 1.040 108,627 +0.12(+13.06%)
Sep 18, 2024 0.9257 0.9500 0.8429 0.9199 127,993 +0.03(+3.35%)
Sep 17, 2024 1.050 1.086 0.8811 0.8901 582,889 -0.22(-19.81%)
Sep 16, 2024 1.160 1.200 1.100 1.110 78,449 -0.06(-5.12%)
Sep 13, 2024 1.180 1.200 1.130 1.170 15,197 -0.01(-0.85%)
Sep 12, 2024 1.200 1.210 1.130 1.180 81,961 -0.02(-1.67%)
Sep 11, 2024 1.200 1.250 1.140 1.200 251,056 +0.04(+3.44%)
Sep 10, 2024 1.240 1.280 1.120 1.160 88,349 -0.07(-5.69%)
Sep 09, 2024 1.230 1.270 1.220 1.230 62,776 -0.01(-0.80%)
Sep 06, 2024 1.250 1.280 1.190 1.240 80,013 +0.05(+4.19%)
Sep 05, 2024 1.250 1.250 1.180 1.190 37,866 -0.04(-3.24%)
Sep 04, 2024 1.160 1.270 1.160 1.230 46,943 +0.02(+1.65%)
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.