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 )

0.9580 -0.0020 (-0.21%)
Streaming Delayed Price Updated: 3:38 PM EST, Dec 20, 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 20, 2024 0.9600 0.9800 0.9200 0.9580 345,546 -0.00(-0.21%)
Dec 19, 2024 0.9400 0.9800 0.9100 0.9600 23,474 +0.02(+2.13%)
Dec 18, 2024 0.9199 0.9799 0.9000 0.9400 26,509 +0.02(+2.19%)
Dec 17, 2024 0.8900 0.9200 0.8203 0.9199 37,790 +0.03(+3.36%)
Dec 16, 2024 0.8900 0.8900 0.8500 0.8900 29,497 +0.04(+4.71%)
Dec 13, 2024 0.9200 0.9200 0.8500 0.8500 15,444 -0.02(-2.06%)
Dec 12, 2024 0.8500 0.9200 0.7470 0.8679 18,260 +0.05(+5.83%)
Dec 11, 2024 0.8300 0.8690 0.7389 0.8201 21,088 -0.05(-5.51%)
Dec 10, 2024 0.9780 0.9817 0.8141 0.8679 46,989 -0.11(-11.26%)
Dec 09, 2024 0.9900 1.010 0.9140 0.9780 18,736 -0.02(-2.20%)
Dec 06, 2024 1.000 1.010 0.9740 1.000 8,858 +0.00(+0.01%)
Dec 05, 2024 1.030 1.030 0.9609 0.9999 8,629 -0.02(-1.96%)
Dec 04, 2024 1.010 1.030 1.000 1.020 7,966 +0.01(+0.99%)
Dec 03, 2024 1.010 1.040 1.000 1.010 14,744 -0.01(-1.00%)
Dec 02, 2024 1.060 1.060 1.000 1.020 15,803 +0.00(+0.02%)
Nov 29, 2024 1.000 1.050 1.000 1.020 29,201 -0.00(-0.01%)
Nov 27, 2024 1.030 1.050 1.010 1.020 13,581 -0.01(-0.87%)
Nov 26, 2024 1.020 1.040 1.000 1.029 18,676 +0.01(+0.88%)
Nov 25, 2024 1.039 1.039 1.000 1.020 8,310 -0.00(-0.01%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.