Intelligent Living Application Group Inc (ILAG)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1321 | -13.21 | 1 | 1 | 0.738901 | 21667 | 0.8880585 | CS |
| 4 | -0.192 | -18.1149165016 | 1.0599 | 1.0599 | 0.738901 | 14000 | 0.96731072 | CS |
| 12 | -0.1421 | -14.0693069307 | 1.01 | 1.15 | 0.738901 | 26559 | 1.03178679 | CS |
| 26 | 0.4679 | 116.975 | 0.4 | 1.35 | 0.35 | 162549 | 0.75753401 | CS |
| 52 | 0.0779 | 9.86075949367 | 0.79 | 1.35 | 0.3327 | 325876 | 0.65871878 | CS |
| 156 | -21.1421 | -96.0567923671 | 22.01 | 26.4 | 0.3327 | 1184311 | 3.16805933 | CS |
| 260 | -21.1421 | -96.0567923671 | 22.01 | 26.4 | 0.3327 | 1184311 | 3.16805933 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 0.8679 | 0.0478 | 5.83 | 0.92 | 0.92 | 0.747 | 16972 |
| 1733960100 | 0.8201 | -0.0478 | -5.51 | 0.8645 | 0.869 | 0.738901 | 18313 |
| 1733873700 | 0.8679 | -0.1101 | -11.26 | 0.978 | 0.978 | 0.8141 | 46889 |
| 1733787300 | 0.978 | -0.022 | -2.20 | 1 | 1 | 0.914 | 18034 |
| 1733528100 | 1 | 0.0001 | 0.01 | 1 | 1 | 0.974 | 8128 |
| 1733441700 | 0.9999 | -0.02 | -1.96 | 1.02 | 1.0299 | 0.96094 | 8526 |
| 1733355300 | 1.0199 | 0.01 | 0.99 | 1 | 1.0299 | 1 | 7965 |
| 1733268900 | 1.0099 | -0.01 | -1.00 | 1.0127 | 1.0399 | 1 | 14254 |
| 1733182500 | 1.0201 | -0.01 | -0.96 | 1.0309 | 1.0599 | 1.0002 | 15589 |
| 1732917840 | 1.03 | 0.01 | 0.98 | 1.0499 | 1.05 | 1.0109 | 29095 |
| 1732750500 | 1.02 | -0.01 | -0.87 | 1.0299 | 1.0499 | 1.01 | 13581 |
| 1732664100 | 1.0289 | 0.01 | 0.88 | 1.02 | 1.0399 | 1 | 18676 |
| 1732577700 | 1.0199 | -0 | -0.01 | 1.03 | 1.03 | 1 | 8129 |
| 1732318500 | 1.02 | -0.03 | -2.85 | 1.02 | 1.0499 | 1.01 | 5944 |
| 1732232100 | 1.0499 | 0.03 | 2.94 | 1.02 | 1.0599 | 1.02 | 4257 |
| 1732145700 | 1.0199 | 0 | 0.00 | 1.02 | 1.02 | 0.996 | 10736 |
| 1732059300 | 1.0199 | -0.01 | -0.97 | 1.03 | 1.0399 | 1.0199 | 5373 |
| 1731972900 | 1.0299 | 0.02 | 2.05 | 1 | 1.03 | 1 | 8637 |
| 1731713700 | 1.0092 | -0.02 | -2.01 | 1.0599 | 1.0599 | 1 | 6908 |
| 1731627300 | 1.0299 | -0.03 | -2.84 | 1.04 | 1.06 | 1.02 | 11768 |
| 1731540900 | 1.06 | 0.01 | 1.20 | 1.066 | 1.0699 | 1.0392999 | 10463 |
| 1731454500 | 1.0474 | 0.01 | 0.71 | 1.02 | 1.0499 | 1.02 | 7814 |
| 1731368100 | 1.04 | 0.04 | 4.01 | 0.98 | 1.04 | 0.98 | 16722 |
| 1731108900 | 0.9999 | -0.0101 | -1.00 | 1 | 1.03 | 0.98 | 14151 |
| 1731022500 | 1.01 | -0.02 | -1.94 | 1.0377 | 1.0399 | 1.01 | 3052 |
| 1730936100 | 1.03 | 0.07 | 7.29 | 1.05 | 1.05 | 1.02 | 8176 |
| 1730849700 | 0.96 | -0.08 | -7.69 | 0.9999 | 1 | 0.96 | 16023 |
| 1730763300 | 1.04 | -0.02 | -1.88 | 1.09 | 1.09 | 1.0101 | 6985 |
| 1730500500 | 1.0599 | -0.01 | -0.93 | 1.09 | 1.1399999 | 1.04 | 5031 |
| 1730414100 | 1.0699 | 0 | 0.00 | 1.06 | 1.0899 | 1.04 | 11004 |
| 1730327700 | 1.0699 | -0.01 | -0.92 | 1.0699 | 1.0999 | 1.02 | 29396 |
| 1730241300 | 1.0798 | 0.02 | 1.87 | 1.07 | 1.09 | 1.0411 | 44354 |
| 1730154900 | 1.06 | 0.02 | 1.92 | 1.02 | 1.07 | 1.02 | 14698 |
| 1729895700 | 1.04 | 0.04 | 4.00 | 1.02 | 1.04 | 1.02 | 21957 |
| 1729809300 | 1 | 0 | 0.00 | 1.02 | 1.02 | 0.9945 | 9950 |
| 1729722900 | 1 | 0.02 | 2.04 | 1.02 | 1.02 | 0.9901 | 14441 |
| 1729636500 | 0.98 | -0.02 | -2.00 | 0.98 | 1.02 | 0.9566 | 32039 |
| 1729550100 | 1 | -0.03 | -2.91 | 1.01 | 1.0299 | 0.98 | 11052 |
| 1729290900 | 1.03 | 0.05 | 5.10 | 1.02 | 1.04 | 0.9676 | 22552 |
| 1729204500 | 0.98 | -0.04 | -3.92 | 1.02 | 1.0399 | 0.98 | 9620 |
| 1729118100 | 1.02 | 0.02 | 2.01 | 1.06 | 1.06 | 1.01 | 33171 |
| 1729031700 | 0.9999 | -0.02 | -1.96 | 1 | 1.0399 | 0.9902 | 43567 |
| 1728945300 | 1.0199 | -0.01 | -0.98 | 1.03 | 1.0399 | 1.0101 | 5651 |
| 1728686100 | 1.03 | 0.02 | 2.16 | 1.03 | 1.0355 | 1.01 | 202383 |
| 1728599700 | 1.008227 | -0.02 | -2.10 | 1.0599 | 1.0599 | 0.98 | 32394 |
| 1728513300 | 1.0299 | -0.01 | -0.96 | 1.03 | 1.05 | 1.01 | 25314 |
| 1728426900 | 1.0399 | -0.01 | -0.95 | 1.0699 | 1.0699 | 1.0028999 | 27612 |
| 1728340500 | 1.0499 | -0.01 | -0.94 | 1.06 | 1.0699 | 1.01 | 43522 |
| 1728081300 | 1.0599 | -0 | -0.01 | 1.0899 | 1.0899 | 1.02 | 53320 |
| 1727994900 | 1.06 | -0.01 | -0.93 | 1.075 | 1.09 | 1.018 | 75357 |
| 1727908500 | 1.0699 | -0.03 | -2.74 | 1.085 | 1.0999 | 1.02 | 135348 |
| 1727822100 | 1.1 | -0.05 | -4.34 | 1.1 | 1.1399999 | 1.07 | 39327 |
| 1727735520 | 1.1499 | 0.09 | 8.48 | 1.0899 | 1.15 | 1.06 | 48807 |
| 1727476500 | 1.06 | 0.02 | 1.92 | 1.04 | 1.09 | 1.04 | 43422 |
| 1727390100 | 1.04 | 0 | 0.01 | 1.07 | 1.0799 | 1.02 | 19188 |
| 1727303700 | 1.0399 | -0.03 | -2.80 | 1.06 | 1.0699 | 1.02 | 18234 |
| 1727217300 | 1.0699 | 0.01 | 0.93 | 1.07 | 1.075 | 1.02 | 40182 |
| 1727130900 | 1.06 | 0.06 | 6.00 | 1.01 | 1.07 | 1 | 30521 |
| 1726871700 | 1 | -0.04 | -3.85 | 1.01 | 1.0699 | 1 | 62421 |
| 1726785300 | 1.04 | 0.12 | 13.06 | 0.92 | 1.05 | 0.9013 | 108234 |
| 1726698900 | 0.9199 | 0.0298 | 3.35 | 0.9257 | 0.95 | 0.8429 | 126869 |
| 1726612500 | 0.8901 | -0.2199 | -19.81 | 1.0301 | 1.04 | 0.881101 | 557701 |
| 1726526100 | 1.11 | -0.06 | -5.12 | 1.16 | 1.1999 | 1.1 | 77986 |
| 1726266900 | 1.1699 | -0.01 | -0.85 | 1.1999 | 1.1999 | 1.1299999 | 12869 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
