Intelligent Living Application Group Inc (ILAG)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.15 | 33.3333333333 | 0.45 | 0.632 | 0.45 | 849777 | 0.52754689 | CS |
| 4 | 0.194 | 47.7832512315 | 0.406 | 0.7877 | 0.3582 | 1721603 | 0.42337535 | CS |
| 12 | 0.2 | 50 | 0.4 | 0.98 | 0.34 | 3112022 | 0.48733761 | CS |
| 26 | -0.3199 | -34.7755190782 | 0.9199 | 0.98 | 0.34 | 1551943 | 0.48994121 | CS |
| 52 | 0.237 | 65.2892561983 | 0.363 | 1.35 | 0.34 | 831950 | 0.51803777 | CS |
| 156 | -21.41 | -97.2739663789 | 22.01 | 26.4 | 0.3327 | 1239077 | 2.60292875 | CS |
| 260 | -21.41 | -97.2739663789 | 22.01 | 26.4 | 0.3327 | 1239077 | 2.60292875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750286100 | 0.64 | 0.1 | 18.52 | 0.56 | 0.7628 | 0.5598999 | 3869108 |
| 1750199700 | 0.54 | 0.0053001 | 0.99 | 0.525 | 0.62 | 0.4815 | 1097841 |
| 1750113300 | 0.5346999 | 0.0556999 | 11.63 | 0.48 | 0.6 | 0.470001 | 1649876 |
| 1749854100 | 0.479 | -0.0059 | -1.22 | 0.4578 | 0.4999 | 0.4578 | 158381 |
| 1749767700 | 0.4849 | -0.0331 | -6.39 | 0.5168 | 0.5168 | 0.48 | 149998 |
| 1749681300 | 0.518 | 0.0483 | 10.28 | 0.45 | 0.58 | 0.45 | 1192791 |
| 1749594900 | 0.4697 | 0.0175 | 3.87 | 0.4099999 | 0.4852 | 0.4099999 | 256054 |
| 1749508500 | 0.4522 | -0.0077 | -1.67 | 0.47 | 0.4977 | 0.4418 | 298282 |
| 1749249300 | 0.4599 | 0.057 | 14.15 | 0.3925 | 0.47 | 0.3925 | 531647 |
| 1749162900 | 0.4029 | 0.0029 | 0.72 | 0.399 | 0.4199 | 0.3926 | 106919 |
| 1749076500 | 0.4 | -0.0053 | -1.31 | 0.4242 | 0.425 | 0.3924 | 170642 |
| 1748990100 | 0.4053 | 0.0113 | 2.87 | 0.3849 | 0.44 | 0.3784 | 103184 |
| 1748903700 | 0.394 | 0.0033 | 0.84 | 0.3992 | 0.4195 | 0.3849 | 171034 |
| 1748644500 | 0.3907 | -0.0273 | -6.53 | 0.3966 | 0.4413 | 0.3894 | 221219 |
| 1748558100 | 0.418 | 0.013 | 3.21 | 0.3948 | 0.465 | 0.3948 | 1057849 |
| 1748471700 | 0.405 | -0.005 | -1.22 | 0.3995 | 0.7877 | 0.3582 | 24351921 |
| 1748385300 | 0.4099999 | -0.01 | -2.38 | 0.43 | 0.43 | 0.3905 | 134985 |
| 1748039700 | 0.42 | 0.036 | 9.38 | 0.3822 | 0.45 | 0.3613 | 910863 |
| 1747953300 | 0.384 | -0.0177 | -4.41 | 0.395 | 0.409999 | 0.372 | 54699 |
| 1747866900 | 0.4017 | -0.0048 | -1.18 | 0.406 | 0.4299 | 0.401 | 92272 |
| 1747780500 | 0.4064999 | 0.0076999 | 1.93 | 0.4099999 | 0.45 | 0.4 | 178133 |
| 1747694100 | 0.3988 | 0.0153 | 3.99 | 0.3619 | 0.4099999 | 0.3619 | 95828 |
| 1747434900 | 0.3835 | -0.0065 | -1.67 | 0.37 | 0.4014 | 0.3612 | 78372 |
| 1747348500 | 0.39 | 0.011 | 2.90 | 0.3545 | 0.45 | 0.3412 | 1287433 |
| 1747262100 | 0.379 | 0.0175 | 4.84 | 0.3798 | 0.381 | 0.3422 | 105861 |
| 1747175700 | 0.3615 | -0.041 | -10.19 | 0.4 | 0.4 | 0.34 | 379339 |
| 1747089300 | 0.4025 | -0.1025 | -20.30 | 0.4696 | 0.4873 | 0.4002 | 1884399 |
| 1746830100 | 0.505 | 0.1199 | 31.13 | 0.3691999 | 0.98 | 0.3474 | 49460624 |
| 1746743700 | 0.3851 | 0.0148 | 4.00 | 0.3626 | 0.3851 | 0.3469999 | 39761 |
| 1746657300 | 0.3703 | 0.007 | 1.93 | 0.3610999 | 0.3899 | 0.3541 | 57282 |
| 1746570900 | 0.3633 | -0.0167 | -4.39 | 0.3552 | 0.39 | 0.3552 | 19897 |
| 1746484500 | 0.38 | -0.0001 | -0.03 | 0.3610999 | 0.388 | 0.3610999 | 5125 |
| 1746225300 | 0.3801 | -0.0014 | -0.37 | 0.37 | 0.4 | 0.37 | 8212 |
| 1746138900 | 0.3815 | 0.001 | 0.26 | 0.37 | 0.4 | 0.37 | 4743 |
| 1746052500 | 0.3805 | 0.0055 | 1.47 | 0.399 | 0.4004 | 0.37 | 20399 |
| 1745966100 | 0.375 | -0.0091 | -2.37 | 0.37 | 0.4 | 0.37 | 9178 |
| 1745879700 | 0.3841 | -0.0074 | -1.89 | 0.398 | 0.4069 | 0.38 | 12103 |
| 1745620500 | 0.3915 | -0.007 | -1.76 | 0.4182 | 0.4184 | 0.3610999 | 23066 |
| 1745534100 | 0.3985 | 0.0135 | 3.51 | 0.4 | 0.42 | 0.3812 | 13615 |
| 1745447700 | 0.385 | 0.0155 | 4.19 | 0.3875 | 0.3875 | 0.3633 | 14062 |
| 1745361300 | 0.3695 | -0.0205 | -5.26 | 0.399 | 0.399 | 0.3602 | 18536 |
| 1745274900 | 0.39 | 0.0279 | 7.71 | 0.36 | 0.39 | 0.36 | 35779 |
| 1744929300 | 0.3621 | 0.009 | 2.55 | 0.3531 | 0.42 | 0.3508 | 537397 |
| 1744842900 | 0.3531 | 0.001634 | 0.46 | 0.3521 | 0.37 | 0.3469999 | 14801 |
| 1744756500 | 0.351466 | -0.018347 | -4.96 | 0.385 | 0.385 | 0.3513 | 8798 |
| 1744670100 | 0.369813 | 0.018813 | 5.36 | 0.4 | 0.4 | 0.351 | 123058 |
| 1744410900 | 0.351 | -0.0066 | -1.85 | 0.351 | 0.39 | 0.351 | 14899 |
| 1744324500 | 0.3575999 | -0.0224 | -5.89 | 0.37 | 0.37 | 0.351 | 34122 |
| 1744238100 | 0.38 | -0.009 | -2.31 | 0.3688 | 0.38999 | 0.3686 | 6824 |
| 1744151700 | 0.389 | 0.0232 | 6.34 | 0.384999 | 0.39 | 0.3686 | 6210 |
| 1744065300 | 0.3658 | 0.0046 | 1.27 | 0.3600999 | 0.3659 | 0.3600999 | 20546 |
| 1743806100 | 0.3612 | -0.0091 | -2.46 | 0.39 | 0.39 | 0.3612 | 43709 |
| 1743719700 | 0.3703 | -0.0297 | -7.43 | 0.405 | 0.433499 | 0.3703 | 6458 |
| 1743633300 | 0.4 | 0.0073 | 1.86 | 0.4099999 | 0.4099999 | 0.3703 | 5213 |
| 1743546900 | 0.3927 | 0.0226 | 6.11 | 0.383 | 0.3928 | 0.363 | 38061 |
| 1743460500 | 0.3701 | 0 | 0.00 | 0.3610999 | 0.4072 | 0.3610999 | 13915 |
| 1743201300 | 0.3701 | -0.0089 | -2.35 | 0.3677 | 0.3895 | 0.361 | 9316 |
| 1743114900 | 0.379 | -0.0021 | -0.55 | 0.3987 | 0.4335 | 0.3553 | 112551 |
| 1743028500 | 0.3811 | -0.0146 | -3.69 | 0.4 | 0.4 | 0.3811 | 69525 |
| 1742942100 | 0.3957 | -0.0439 | -9.99 | 0.4316 | 0.45 | 0.389 | 99008 |
| 1742855700 | 0.4396 | 0.0184 | 4.37 | 0.412 | 0.483 | 0.412 | 325966 |
| 1742596500 | 0.4212 | -0.0188 | -4.27 | 0.445 | 0.46 | 0.4123 | 14229 |
| 1742510100 | 0.44 | 1.0E-6 | 0.00 | 0.4136 | 0.46 | 0.4103 | 48379 |
| 1742423700 | 0.439999 | 0.004899 | 1.13 | 0.44 | 0.44 | 0.42 | 10818 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
