Intelligent Living Application Group Inc. ILAG
1.75 USD +0.02 (+1.16%)
Regular-session close
1.72 -0.03 -1.55%
After hours · Nov 13, 5:02 PM ET
1.75 Day range 1.93
1.73 52-week range 5.28
- YTD
- -56.79%
- 1 year
- -63.69%
ILAG price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1.79 | 1.93 | 1.75 | 1.75 | +0.02 | +1.16% | 31,631 |
| Nov 12, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 1.74 | 1.77 | 1.69 | 1.73 | -0.03 | -1.70% | 13,500 |
| Nov 10, 2026 | 1.85 | 1.89 | 1.75 | 1.76 | -0.08 | -4.35% | 44,400 |
| Nov 9, 2026 | 1.77 | 2.00 | 1.77 | 1.84 | -0.04 | -2.13% | 6,200 |
| Nov 6, 2026 | 1.79 | 1.90 | 1.78 | 1.88 | +0.12 | +6.82% | 1,000 |
| Nov 5, 2026 | 1.89 | 1.89 | 1.70 | 1.76 | -0.09 | -4.86% | 4,400 |
| Nov 4, 2026 | 1.96 | 1.96 | 1.84 | 1.85 | -0.03 | -1.60% | 4,300 |
| Nov 3, 2026 | 2.00 | 2.00 | 1.86 | 1.88 | -0.11 | -5.53% | 6,200 |
| Nov 2, 2026 | 2.12 | 2.13 | 1.90 | 1.99 | 0.00 | 0.00% | 16,700 |
| Oct 30, 2026 | 2.12 | 2.13 | 1.96 | 1.99 | -0.11 | -5.24% | 12,200 |
| Oct 29, 2026 | 2.45 | 2.47 | 1.95 | 2.10 | -0.36 | -14.63% | 57,500 |
| Oct 28, 2026 | 2.39 | 2.47 | 2.35 | 2.46 | +0.05 | +2.07% | 32,400 |
| Oct 27, 2026 | 2.30 | 2.51 | 2.30 | 2.41 | -0.02 | -0.82% | 39,800 |
| Oct 26, 2026 | 2.36 | 2.62 | 2.36 | 2.43 | -0.04 | -1.62% | 38,600 |
| Oct 23, 2026 | 2.35 | 2.60 | 2.35 | 2.47 | -0.06 | -2.37% | 24,100 |
| Oct 22, 2026 | 2.35 | 2.64 | 2.23 | 2.53 | +0.10 | +4.12% | 89,200 |
| Oct 21, 2026 | 2.69 | 2.69 | 2.43 | 2.43 | -0.25 | -9.33% | 4,400 |
| Oct 20, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 0.00 | 0.00% | 0 |
| Oct 19, 2026 | 2.87 | 2.87 | 2.68 | 2.68 | -0.14 | -4.96% | 6,300 |
| Oct 16, 2026 | 2.82 | 2.82 | 2.79 | 2.82 | -0.03 | -1.05% | 2,300 |
| Oct 15, 2026 | 3.10 | 3.10 | 2.79 | 2.85 | -0.31 | -9.81% | 5,800 |
| Oct 14, 2026 | 3.12 | 3.22 | 2.60 | 3.16 | -0.22 | -6.51% | 49,700 |
| Oct 13, 2026 | 2.45 | 3.68 | 2.30 | 3.38 | +0.95 | +39.09% | 4,032,400 |
| Oct 12, 2026 | 2.58 | 2.66 | 2.34 | 2.43 | -0.18 | -6.90% | 16,600 |
| Oct 9, 2026 | 2.65 | 2.65 | 2.61 | 2.61 | -0.03 | -1.14% | 1,400 |
| Oct 8, 2026 | 2.68 | 2.76 | 2.63 | 2.64 | -0.17 | -6.05% | 1,400 |
| Oct 7, 2026 | 2.80 | 3.39 | 2.67 | 2.81 | -0.09 | -3.10% | 35,000 |
| Oct 6, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0.00% | 0 |
| Oct 5, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0.00% | 0 |
| Oct 2, 2026 | 2.77 | 2.90 | 2.77 | 2.90 | +0.12 | +4.32% | 500 |
| Oct 1, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00 | 0.00% | 500 |
| Sep 30, 2026 | 2.76 | 2.78 | 2.76 | 2.78 | 0.00 | 0.00% | 700 |
| Sep 29, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 2.80 | 2.80 | 2.78 | 2.78 | -0.12 | -4.14% | 1,400 |
| Sep 25, 2026 | 2.96 | 2.96 | 2.90 | 2.90 | -0.21 | -6.75% | 1,500 |
| Sep 24, 2026 | 3.16 | 3.16 | 3.11 | 3.11 | +0.01 | +0.32% | 900 |
| Sep 23, 2026 | 3.12 | 3.12 | 3.10 | 3.10 | +0.11 | +3.68% | 2,700 |
| Sep 22, 2026 | 3.20 | 3.33 | 2.95 | 2.99 | +0.14 | +4.91% | 13,000 |
| Sep 21, 2026 | 2.85 | 2.85 | 2.85 | 2.85 | +0.03 | +1.06% | 300 |
| Sep 18, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | -0.14 | -4.73% | 600 |
| Sep 17, 2026 | 3.14 | 3.14 | 2.96 | 2.96 | +0.17 | +6.09% | 300 |
| Sep 16, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 0.00 | 0.00% | 0 |
| Sep 15, 2026 | 2.80 | 2.80 | 2.79 | 2.79 | -0.17 | -5.74% | 1,800 |
| Sep 14, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 0.00 | 0.00% | 0 |
| Sep 11, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 0.00 | 0.00% | 200 |
| Sep 10, 2026 | 2.98 | 2.99 | 2.96 | 2.96 | -0.14 | -4.52% | 600 |
| Sep 9, 2026 | 3.20 | 3.20 | 3.10 | 3.10 | -0.22 | -6.63% | 1,300 |
| Sep 8, 2026 | 2.90 | 3.32 | 2.69 | 3.32 | +0.42 | +14.48% | 49,400 |
| Sep 4, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0.00% | 200 |
| Sep 2, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 0.00 | 0.00% | 400 |
| Sep 1, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | -0.05 | -1.69% | 700 |
| Aug 31, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | -0.33 | -10.06% | 700 |
| Aug 28, 2026 | 2.99 | 3.28 | 2.99 | 3.28 | +0.01 | +0.31% | 1,200 |
| Aug 27, 2026 | 3.06 | 3.27 | 3.06 | 3.27 | +0.16 | +5.14% | 4,200 |
| Aug 26, 2026 | 3.04 | 3.11 | 3.04 | 3.11 | -0.02 | -0.64% | 600 |
| Aug 25, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 0.00 | 0.00% | 0 |
| Aug 24, 2026 | 3.15 | 3.15 | 3.13 | 3.13 | 0.00 | 0.00% | 800 |
| Aug 21, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 3.33 | 3.33 | 3.13 | 3.13 | -0.38 | -10.83% | 800 |
| Aug 19, 2026 | 3.42 | 3.51 | 3.42 | 3.51 | +0.21 | +6.36% | 1,900 |
| Aug 18, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 0.00 | 0.00% | 0 |
| Aug 17, 2026 | 3.23 | 3.31 | 2.91 | 3.30 | +0.08 | +2.48% | 3,100 |
| Aug 14, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 0.00 | 0.00% | 0 |
65 days, newest first. Daily bars as drawn on the ILAG chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.