Intelligent Living Application Group Inc (ILAG) Historical Stock Data

0.56 ↑0.02 (4.26%)

As of April 25, 2024, 3:58pm EST.

Historical Data

In the past 30 trading days, ILAG is up 0.16% a day on average. There have been 18 days where Intelligent Living Application Group Inc closed green and 12 days where ILAG closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.73	0.56	↓$0.17 (-22.88%)	0.50	0.73	16.47M
2024-04-24	0.51	0.54	↑$0.03 (5.88%)	0.46	0.54	1.99M
2024-04-23	0.45	0.48	↑$0.03 (7.61%)	0.44	0.52	125.20K
2024-04-22	0.45	0.47	↑$0.02 (3.98%)	0.45	0.55	110.20K
2024-04-19	0.45	0.47	↑$0.02 (4.44%)	0.44	0.52	115.70K
2024-04-18	0.41	0.45	↑$0.05 (11.97%)	0.40	0.46	91.37K
2024-04-17	0.42	0.43	↑$0.00 (1.02%)	0.42	0.43	13.92K
2024-04-16	0.42	0.43	↑$0.01 (2.07%)	0.42	0.44	6.47K
2024-04-15	0.44	0.45	↑$0.01 (2.30%)	0.42	0.45	7.95K
2024-04-12	0.46	0.46	↑$0.00 (0.00%)	0.43	0.48	45.33K
2024-04-11	0.49	0.48	↓$0.01 (-1.34%)	0.47	0.49	3.87K
2024-04-10	0.47	0.48	↑$0.01 (1.06%)	0.47	0.49	11.72K
2024-04-09	0.47	0.46	↓$0.01 (-1.34%)	0.46	0.48	20.85K
2024-04-08	0.49	0.47	↓$0.02 (-3.75%)	0.47	0.51	7.06K
2024-04-05	0.47	0.49	↑$0.02 (5.01%)	0.46	0.49	11.47K
2024-04-04	0.47	0.49	↑$0.03 (5.70%)	0.47	0.50	12.55K
2024-04-03	0.50	0.46	↓$0.04 (-7.98%)	0.45	0.50	29.37K
2024-04-02	0.48	0.50	↑$0.02 (4.15%)	0.47	0.51	37.32K
2024-04-01	0.47	0.49	↑$0.02 (3.40%)	0.47	0.51	18.28K
2024-03-28	0.48	0.49	↑$0.01 (2.90%)	0.46	0.51	66.82K
2024-03-27	0.56	0.48	↓$0.08 (-14.46%)	0.46	0.56	193.47K
2024-03-26	0.44	0.50	↑$0.06 (14.28%)	0.44	0.50	200.22K
2024-03-25	0.47	0.43	↓$0.04 (-7.74%)	0.41	0.50	37.74K
2024-03-22	0.49	0.45	↓$0.04 (-8.46%)	0.45	0.52	29.44K
2024-03-21	0.48	0.50	↑$0.02 (4.02%)	0.48	0.52	25.68K
2024-03-20	0.50	0.49	↓$0.02 (-3.32%)	0.46	0.53	25.65K
2024-03-19	0.50	0.49	↓$0.01 (-1.80%)	0.49	0.51	18.04K
2024-03-18	0.51	0.50	↓$0.01 (-2.11%)	0.48	0.51	24.10K
2024-03-15	0.54	0.53	↓$0.01 (-1.85%)	0.51	0.55	29.01K
2024-03-14	0.50	0.51	↑$0.01 (2.00%)	0.50	0.55	40.83K