Intelligent Living Application Group Incorporation ILAG
NASDAQ · United States · Consumer Durables
$2.780.00 (0.00%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $2.78 | 0.00% | $2.76 | $2.78 | $2.76 | 700 |
| 2026-09-29 | $2.78 | 0.00% | $2.78 | $2.78 | $2.78 | 0 |
| 2026-09-28 | $2.78 | -4.14% | $2.80 | $2.80 | $2.78 | 1.40K |
| 2026-09-25 | $2.90 | -6.81% | $2.96 | $2.96 | $2.90 | 1.50K |
| 2026-09-24 | $3.11 | +0.39% | $3.16 | $3.16 | $3.11 | 900 |
| 2026-09-23 | $3.10 | +3.68% | $3.12 | $3.12 | $3.10 | 2.70K |
| 2026-09-22 | $2.99 | +5.02% | $3.20 | $3.33 | $2.95 | 13.00K |
| 2026-09-21 | $2.85 | +0.96% | $2.85 | $2.85 | $2.85 | 300 |
| 2026-09-18 | $2.82 | -4.79% | $2.82 | $2.82 | $2.82 | 600 |
| 2026-09-17 | $2.96 | +6.16% | $3.14 | $3.14 | $2.96 | 300 |
| 2026-09-16 | $2.79 | 0.00% | $2.79 | $2.79 | $2.79 | 0 |
| 2026-09-15 | $2.79 | -5.74% | $2.80 | $2.80 | $2.79 | 1.80K |
| 2026-09-14 | $2.96 | 0.00% | $2.96 | $2.96 | $2.96 | 0 |
| 2026-09-11 | $2.96 | 0.00% | $2.96 | $2.96 | $2.96 | 200 |
| 2026-09-10 | $2.96 | -4.52% | $2.98 | $2.99 | $2.96 | 600 |
| 2026-09-09 | $3.10 | -6.63% | $3.20 | $3.20 | $3.10 | 1.30K |
| 2026-09-08 | $3.32 | +14.48% | $2.90 | $3.32 | $2.69 | 49.40K |
| 2026-09-04 | $2.90 | 0.00% | $2.90 | $2.90 | $2.90 | 0 |
| 2026-09-03 | $2.90 | 0.00% | $2.90 | $2.90 | $2.90 | 200 |
| 2026-09-02 | $2.90 | 0.00% | $2.90 | $2.90 | $2.90 | 400 |
| 2026-09-01 | $2.90 | -1.69% | $2.90 | $2.90 | $2.90 | 700 |
| 2026-08-31 | $2.95 | -10.06% | $2.95 | $2.95 | $2.95 | 700 |
| 2026-08-28 | $3.28 | +0.31% | $2.99 | $3.28 | $2.99 | 1.20K |
| 2026-08-27 | $3.27 | +5.14% | $3.06 | $3.27 | $3.06 | 4.20K |
| 2026-08-26 | $3.11 | -0.64% | $3.04 | $3.11 | $3.04 | 600 |
| 2026-08-25 | $3.13 | 0.00% | $3.13 | $3.13 | $3.13 | 0 |
| 2026-08-24 | $3.13 | 0.00% | $3.15 | $3.15 | $3.13 | 800 |
| 2026-08-21 | $3.13 | 0.00% | $3.13 | $3.13 | $3.13 | 0 |
| 2026-08-20 | $3.13 | -10.83% | $3.33 | $3.33 | $3.13 | 800 |
| 2026-08-19 | $3.51 | +6.36% | $3.42 | $3.51 | $3.42 | 1.90K |
| 2026-08-18 | $3.30 | 0.00% | $3.30 | $3.30 | $3.30 | 0 |
| 2026-08-17 | $3.30 | +2.48% | $3.23 | $3.31 | $2.91 | 3.10K |
| 2026-08-14 | $3.22 | 0.00% | $3.22 | $3.22 | $3.22 | 0 |
| 2026-08-13 | $3.22 | 0.00% | $3.22 | $3.22 | $3.22 | 0 |
| 2026-08-12 | $3.22 | +1.26% | $3.22 | $3.22 | $3.22 | 700 |
| 2026-08-11 | $3.18 | -5.92% | $3.18 | $3.18 | $3.18 | 500 |
| 2026-08-10 | $3.38 | +1.20% | $3.38 | $3.38 | $3.38 | 500 |
| 2026-08-07 | $3.34 | +6.30% | $3.34 | $3.34 | $3.34 | 700 |
| 2026-08-06 | $3.14 | +0.38% | $3.16 | $3.16 | $3.14 | 600 |
| 2026-08-05 | $3.13 | -9.28% | $3.13 | $3.13 | $3.13 | 900 |
| 2026-08-04 | $3.45 | 0.00% | $3.45 | $3.45 | $3.45 | 0 |
| 2026-08-03 | $3.45 | +3.60% | $3.50 | $3.50 | $3.45 | 1.80K |
| 2026-07-31 | $3.33 | 0.00% | $3.33 | $3.33 | $3.33 | 0 |
| 2026-07-30 | $3.33 | -2.63% | $3.20 | $3.42 | $3.11 | 4.30K |
| 2026-07-29 | $3.42 | 0.00% | $3.42 | $3.42 | $3.42 | 0 |
| 2026-07-28 | $3.42 | 0.00% | $3.42 | $3.42 | $3.42 | 0 |
| 2026-07-27 | $3.42 | -0.93% | $3.52 | $3.57 | $3.31 | 5.30K |
| 2026-07-24 | $3.45 | -0.23% | $3.60 | $3.60 | $3.34 | 12.60K |
| 2026-07-23 | $3.46 | 0.00% | $3.19 | $3.77 | $3.19 | 11.30K |
| 2026-07-22 | $3.46 | +2.98% | $3.48 | $3.50 | $3.31 | 4.00K |
| 2026-07-21 | $3.36 | -8.45% | $3.16 | $3.52 | $3.16 | 20.10K |
| 2026-07-20 | $3.67 | -1.61% | $3.57 | $3.67 | $3.52 | 1.20K |
| 2026-07-17 | $3.73 | +2.61% | $3.55 | $3.73 | $3.55 | 1.90K |
| 2026-07-16 | $3.63 | -4.82% | $3.69 | $3.73 | $3.38 | 21.60K |
| 2026-07-15 | $3.82 | +3.22% | $3.63 | $3.82 | $3.63 | 1.00K |
| 2026-07-14 | $3.70 | -3.34% | $3.75 | $3.83 | $3.66 | 12.90K |
| 2026-07-13 | $3.83 | +0.47% | $3.74 | $3.84 | $3.73 | 11.70K |
| 2026-07-10 | $3.81 | +3.53% | $3.78 | $3.90 | $3.76 | 19.70K |
| 2026-07-09 | $3.68 | -2.39% | $3.73 | $3.74 | $3.67 | 14.70K |
| 2026-07-08 | $3.77 | -2.08% | $3.93 | $3.93 | $3.77 | 6.60K |
| 2026-07-07 | $3.85 | -10.47% | $4.24 | $4.24 | $3.85 | 18.80K |
| 2026-07-06 | $4.30 | +23.21% | $3.49 | $4.35 | $3.30 | 59.60K |
| 2026-07-02 | $3.49 | -3.59% | $3.35 | $3.50 | $3.26 | 200.50K |
| 2026-07-01 | $3.62 | +5.85% | $3.20 | $3.62 | $3.14 | 27.70K |
| 2026-06-30 | $3.42 | -2.29% | $3.26 | $3.51 | $3.22 | 32.30K |
| 2026-06-29 | $3.50 | -5.15% | $3.57 | $3.57 | $3.50 | 1.10K |
| 2026-06-26 | $3.69 | +2.79% | $3.41 | $3.72 | $3.15 | 17.80K |
| 2026-06-25 | $3.59 | +6.53% | $3.49 | $3.62 | $3.49 | 15.70K |
| 2026-06-24 | $3.37 | -2.03% | $3.32 | $3.37 | $3.30 | 12.40K |
| 2026-06-23 | $3.44 | +11.69% | $3.12 | $3.80 | $3.12 | 33.60K |
| 2026-06-22 | $3.08 | 0.00% | $3.04 | $3.09 | $3.00 | 3.60K |
| 2026-06-18 | $3.08 | +2.67% | $3.11 | $3.15 | $2.96 | 10.90K |
| 2026-06-17 | $3.00 | +4.90% | $2.90 | $3.53 | $2.69 | 1.41M |
| 2026-06-16 | $2.86 | -4.67% | $3.09 | $3.09 | $2.86 | 15.90K |
| 2026-06-15 | $3.00 | +10.29% | $2.89 | $3.64 | $2.83 | 60.90K |
| 2026-06-12 | $2.72 | -5.56% | $2.72 | $2.95 | $2.67 | 15.90K |
| 2026-06-11 | $2.88 | -12.46% | $2.69 | $3.03 | $2.69 | 37.30K |
| 2026-06-10 | $3.29 | -11.80% | $2.80 | $3.53 | $2.51 | 2.49M |
| 2026-06-09 | $3.73 | +3.27% | $3.66 | $3.73 | $3.65 | 1.30K |
| 2026-06-08 | $3.61 | +3.20% | $3.61 | $3.61 | $3.61 | 300 |
| 2026-06-05 | $3.50 | +1.16% | $3.50 | $3.50 | $3.50 | 700 |
| 2026-06-04 | $3.46 | +0.29% | $3.51 | $3.54 | $3.46 | 1.90K |
| 2026-06-03 | $3.45 | -4.22% | $3.45 | $3.45 | $3.45 | 1.70K |
| 2026-06-02 | $3.60 | -4.20% | $3.60 | $3.60 | $3.60 | 600 |
| 2026-06-01 | $3.76 | 0.00% | $3.76 | $3.76 | $3.76 | 0 |
| 2026-05-29 | $3.76 | 0.00% | $3.76 | $3.76 | $3.76 | 0 |
| 2026-05-28 | $3.76 | -1.31% | $3.69 | $3.76 | $3.69 | 500 |
| 2026-05-27 | $3.81 | +2.42% | $3.81 | $3.81 | $3.81 | 1.10K |
| 2026-05-26 | $3.72 | -0.80% | $3.89 | $3.89 | $3.72 | 7.50K |
| 2026-05-22 | $3.75 | -2.60% | $3.79 | $3.79 | $3.66 | 2.50K |