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 UNCHANGED
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 (%)
May 31, 2023 1.110 1.110 1.040 1.060 50,196 -0.01(-0.93%)
May 30, 2023 1.050 1.090 1.050 1.070 87,271 +0.02(+1.90%)
May 26, 2023 1.050 1.090 1.050 1.050 80,486 -0.03(-2.71%)
May 25, 2023 1.060 1.100 1.026 1.079 39,093 -0.02(-1.43%)
May 24, 2023 1.080 1.102 1.060 1.095 22,777 +0.01(+1.39%)
May 23, 2023 1.150 1.160 1.080 1.080 70,314 -0.05(-4.42%)
May 22, 2023 1.120 1.190 1.120 1.130 28,831 -0.00(-0.09%)
May 19, 2023 1.130 1.150 1.120 1.131 18,687 +0.00(+0.09%)
May 18, 2023 1.130 1.170 1.110 1.130 19,651 -0.03(-2.59%)
May 17, 2023 1.100 1.199 1.100 1.160 46,108 +0.04(+3.57%)
May 16, 2023 1.150 1.230 1.090 1.120 93,757 -0.01(-0.88%)
May 15, 2023 1.100 1.185 1.080 1.130 95,636 +0.03(+2.73%)
May 12, 2023 1.220 1.250 1.060 1.100 92,334 -0.11(-8.98%)
May 11, 2023 1.280 1.330 1.200 1.208 55,709 -0.07(-5.59%)
May 10, 2023 1.340 1.390 1.270 1.280 98,928 -0.05(-3.76%)
May 09, 2023 1.250 1.390 1.250 1.330 79,802 +0.03(+2.42%)
May 08, 2023 1.340 1.390 1.220 1.299 179,658 -0.05(-3.81%)
May 05, 2023 1.320 1.420 1.290 1.350 121,018 -0.04(-2.88%)
May 04, 2023 1.390 1.560 1.330 1.390 270,038 -0.23(-14.20%)
May 03, 2023 1.270 1.660 1.180 1.620 798,907 +0.25(+18.25%)
May 02, 2023 1.240 1.430 1.220 1.370 926,367 -0.13(-8.67%)
May 01, 2023 1.840 2.180 1.300 1.500 13,528,065 +0.18(+13.64%)
Apr 28, 2023 1.270 1.670 1.140 1.320 4,884,993 +0.29(+28.16%)
Apr 27, 2023 1.010 1.090 0.9811 1.030 971,901 +0.03(+3.01%)
Apr 26, 2023 0.9604 0.9999 0.9600 0.9999 16,712 +0.04(+4.16%)
Apr 25, 2023 1.050 1.050 0.9600 0.9600 6,293 -0.02(-2.04%)
Apr 24, 2023 1.010 1.030 0.9600 0.9800 26,813 -0.02(-2.00%)
Apr 21, 2023 1.020 1.100 0.9700 1.000 64,127 -0.06(-5.66%)
Apr 20, 2023 1.070 1.130 1.030 1.060 13,188 -0.03(-2.75%)
Apr 19, 2023 1.040 1.090 1.020 1.090 43,989 +0.03(+2.49%)
Apr 18, 2023 1.070 1.080 1.040 1.063 9,224 +0.01(+1.29%)
Apr 17, 2023 1.120 1.120 1.050 1.050 37,636 -0.08(-7.45%)
Apr 14, 2023 1.130 1.135 1.070 1.135 8,778 +0.00(+0.40%)
Apr 13, 2023 1.120 1.200 1.068 1.130 47,840 +0.01(+0.89%)
Apr 12, 2023 1.210 1.230 1.090 1.120 69,574 -0.11(-8.74%)
Apr 11, 2023 1.190 1.300 1.120 1.227 129,668 -0.00(-0.22%)
Apr 10, 2023 1.210 1.449 1.050 1.230 325,520 +0.02(+2.07%)
Apr 06, 2023 0.9300 1.300 0.9300 1.205 129,967 +0.19(+18.14%)
Apr 05, 2023 1.040 1.041 0.9200 1.020 29,591 -0.02(-1.91%)
Apr 04, 2023 1.050 1.050 1.010 1.040 17,913 -0.01(-0.96%)
Apr 03, 2023 1.040 1.050 1.010 1.050 25,832 +0.04(+3.96%)
Mar 31, 2023 1.020 1.050 1.000 1.010 18,019 -0.03(-2.89%)
Mar 30, 2023 1.080 1.120 1.030 1.040 37,678 -0.05(-4.58%)
Mar 29, 2023 1.081 1.120 1.070 1.090 50,994 -0.02(-2.24%)
Mar 28, 2023 1.081 1.150 1.080 1.115 6,284 -0.03(-3.04%)
Mar 27, 2023 1.130 1.150 1.090 1.150 12,532 +0.00(+0.00%)
Mar 24, 2023 1.150 1.163 1.080 1.150 8,659 +0.00(+0.00%)
Mar 23, 2023 1.180 1.180 1.115 1.150 19,329 -0.02(-1.71%)
Mar 22, 2023 1.190 1.190 1.130 1.170 35,050 +0.06(+5.41%)
Mar 21, 2023 1.140 1.140 1.071 1.110 39,680 -0.03(-2.63%)
Mar 20, 2023 1.125 1.150 1.072 1.140 25,042 -0.01(-0.87%)
Mar 17, 2023 1.180 1.186 1.110 1.150 24,308 +0.00(+0.00%)
Mar 16, 2023 1.250 1.250 1.120 1.150 29,651 -0.06(-4.96%)
Mar 15, 2023 1.170 1.229 1.140 1.210 22,498 -0.02(-1.63%)
Mar 14, 2023 1.170 1.250 1.150 1.230 24,979 +0.06(+5.13%)
Mar 13, 2023 1.220 1.265 1.130 1.170 74,262 -0.11(-8.59%)
Mar 10, 2023 1.230 1.320 1.220 1.280 62,136 +0.03(+2.40%)
Mar 09, 2023 1.320 1.390 1.230 1.250 66,033 -0.12(-8.75%)
Mar 08, 2023 1.366 1.370 1.300 1.370 62,835 -0.04(-2.84%)
Mar 07, 2023 1.420 1.480 1.390 1.410 59,366 -0.06(-4.08%)
Mar 06, 2023 1.540 1.540 1.400 1.470 61,370 -0.02(-1.34%)
Mar 03, 2023 1.480 1.580 1.450 1.490 122,809 -0.03(-1.97%)
Mar 02, 2023 1.350 1.580 1.320 1.520 494,533 +0.11(+7.80%)
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.