Intelligent Living Application Group Inc (ILAG)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2985 | -35.5357142857 | 0.84 | 0.84 | 0.5415 | 15104 | 0.82523097 | CS |
| 4 | -0.2885 | -34.7590361446 | 0.83 | 0.88 | 0.5415 | 13731 | 0.80124751 | CS |
| 12 | -0.4585 | -45.85 | 1 | 1.0299 | 0.5415 | 23438 | 0.89017609 | CS |
| 26 | -0.4385 | -44.7448979592 | 0.98 | 1.35 | 0.5415 | 78328 | 0.99229541 | CS |
| 52 | -0.2385 | -30.5769230769 | 0.78 | 1.35 | 0.35 | 203574 | 0.64070022 | CS |
| 156 | -21.4685 | -97.539754657 | 22.01 | 26.4 | 0.3327 | 1101325 | 3.16446548 | CS |
| 260 | -21.4685 | -97.539754657 | 22.01 | 26.4 | 0.3327 | 1101325 | 3.16446548 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 0.5608 | -0.2592 | -31.61 | 0.53 | 0.6 | 0.5 | 478244 |
| 1740526500 | 0.8199999 | -0.01 | -1.20 | 0.8199999 | 0.84 | 0.7838 | 46035 |
| 1740440100 | 0.83 | 0 | 0.00 | 0.83 | 0.8383 | 0.8201 | 8421 |
| 1740180900 | 0.83 | -0.01 | -1.19 | 0.83 | 0.8399 | 0.753 | 12523 |
| 1740094500 | 0.84 | 0.0002 | 0.02 | 0.8 | 0.84 | 0.8 | 10540 |
| 1740008100 | 0.8398 | 0.0198001 | 2.41 | 0.84 | 0.84 | 0.81 | 4189 |
| 1739921700 | 0.8199999 | 0.0209999 | 2.63 | 0.7969 | 0.828 | 0.7316 | 12387 |
| 1739576100 | 0.799 | 0.014 | 1.78 | 0.805 | 0.805 | 0.79 | 6145 |
| 1739489700 | 0.785 | 0.015 | 1.95 | 0.8 | 0.8 | 0.785 | 5813 |
| 1739403300 | 0.77 | -0.02 | -2.53 | 0.8 | 0.8199999 | 0.744 | 21393 |
| 1739316900 | 0.79 | -0.019 | -2.35 | 0.838 | 0.84 | 0.7203 | 10843 |
| 1739230500 | 0.809 | 0.045 | 5.89 | 0.76 | 0.8289 | 0.7203 | 17733 |
| 1738971300 | 0.764 | 0.004 | 0.53 | 0.75 | 0.8169999 | 0.75 | 18481 |
| 1738884900 | 0.76 | -0.0405 | -5.06 | 0.8498 | 0.8498 | 0.6813 | 41759 |
| 1738798500 | 0.8005 | -0.0569 | -6.64 | 0.86 | 0.86 | 0.6731 | 24318 |
| 1738712100 | 0.8574 | 0.0206 | 2.46 | 0.85 | 0.87 | 0.841883 | 2282 |
| 1738625700 | 0.8368 | 0.0132 | 1.60 | 0.8199999 | 0.848 | 0.8199999 | 2743 |
| 1738366500 | 0.8236 | -0.0104 | -1.25 | 0.85 | 0.854 | 0.8199999 | 8848 |
| 1738280100 | 0.834 | -0.0028 | -0.33 | 0.83 | 0.874 | 0.83 | 9735 |
| 1738193700 | 0.8368 | -0.0132 | -1.55 | 0.83 | 0.86 | 0.829899 | 6466 |
| 1738107300 | 0.85 | 0.016 | 1.92 | 0.8387 | 0.86 | 0.8300999 | 4929 |
| 1738020900 | 0.834 | -0.006 | -0.71 | 0.83 | 0.87 | 0.8217 | 13417 |
| 1737761700 | 0.84 | -0.0101 | -1.19 | 0.873585 | 0.878 | 0.84 | 3920 |
| 1737675300 | 0.8501 | 0 | 0.00 | 0.8501 | 0.8501 | 0.8501 | 0 |
| 1737588900 | 0.8501 | -0.0179 | -2.06 | 0.7913 | 0.868 | 0.7913 | 4198 |
| 1737502500 | 0.868 | 0.004 | 0.46 | 0.8805 | 0.881 | 0.8625 | 1648 |
| 1737156900 | 0.864 | -0.018 | -2.04 | 0.882 | 0.882 | 0.85065 | 2867 |
| 1737070500 | 0.882 | -0.003 | -0.34 | 0.909 | 0.909 | 0.842194 | 655 |
| 1736984100 | 0.885 | 0.028 | 3.27 | 0.92 | 0.92 | 0.85 | 14594 |
| 1736897700 | 0.857 | 0.012 | 1.42 | 0.85 | 0.89 | 0.8243 | 37187 |
| 1736811300 | 0.845 | -0.035 | -3.98 | 0.88 | 0.886 | 0.8313 | 24344 |
| 1736552100 | 0.88 | 0.0221 | 2.58 | 0.86 | 0.88 | 0.85 | 4112 |
| 1736379300 | 0.8579 | -0.0321 | -3.61 | 0.91 | 0.91 | 0.8313 | 9283 |
| 1736292900 | 0.89 | 0.022 | 2.53 | 0.9024 | 0.9024 | 0.87 | 12787 |
| 1736206500 | 0.868 | 0 | 0.00 | 0.901 | 0.901 | 0.8213 | 14361 |
| 1735947300 | 0.868 | -0.024 | -2.69 | 0.914 | 0.914 | 0.85 | 13634 |
| 1735860900 | 0.892 | -0.029 | -3.15 | 0.94 | 0.97 | 0.86 | 27653 |
| 1735688100 | 0.921 | 0.029 | 3.25 | 0.92 | 0.977 | 0.9 | 35544 |
| 1735601700 | 0.892 | 0.0421 | 4.95 | 0.865 | 0.9 | 0.83 | 68616 |
| 1735342500 | 0.8499 | -0.0561 | -6.19 | 0.896 | 0.906 | 0.8338 | 6944 |
| 1735256100 | 0.906 | 0.0216 | 2.44 | 0.8777 | 0.94 | 0.87 | 40860 |
| 1735077840 | 0.8844 | 0.0144 | 1.66 | 0.908 | 0.92 | 0.85 | 27885 |
| 1734996900 | 0.87 | -0.088 | -9.19 | 0.93 | 0.958 | 0.87 | 60544 |
| 1734737700 | 0.958 | -0.002 | -0.21 | 0.96 | 0.98 | 0.92 | 334324 |
| 1734651300 | 0.96 | 0.02 | 2.13 | 0.94 | 0.98 | 0.91 | 24025 |
| 1734564900 | 0.94 | 0.0201 | 2.19 | 0.9199 | 0.9799 | 0.9 | 26509 |
| 1734478500 | 0.9199 | 0.0299 | 3.36 | 0.89 | 0.925 | 0.8203 | 37790 |
| 1734392100 | 0.89 | 0.04 | 4.71 | 0.8484 | 0.89 | 0.8484 | 29497 |
| 1734132900 | 0.85 | -0.0179 | -2.06 | 0.8622 | 0.92 | 0.85 | 15432 |
| 1734046500 | 0.8679 | 0.0478 | 5.83 | 0.85 | 0.92 | 0.747 | 18260 |
| 1733960100 | 0.8201 | -0.0478 | -5.51 | 0.83 | 0.869 | 0.738901 | 21088 |
| 1733873700 | 0.8679 | -0.1101 | -11.26 | 0.978 | 0.9817 | 0.8141 | 46989 |
| 1733787300 | 0.978 | -0.022 | -2.20 | 0.99 | 1.01 | 0.914 | 18736 |
| 1733528100 | 1 | 0.0001 | 0.01 | 1 | 1.01 | 0.974 | 8858 |
| 1733441700 | 0.9999 | -0.02 | -1.96 | 1 | 1.0299 | 0.96094 | 8629 |
| 1733355300 | 1.0199 | 0.01 | 0.99 | 1 | 1.0299 | 1 | 7966 |
| 1733268900 | 1.0099 | -0.01 | -1.00 | 1.01 | 1.0399 | 1 | 14744 |
| 1733182500 | 1.0201 | -0.01 | -0.96 | 1.03 | 1.0599 | 1.0002 | 15803 |
| 1732917840 | 1.03 | 0.01 | 0.98 | 1 | 1.05 | 1 | 29201 |
| 1732750500 | 1.02 | -0.01 | -0.87 | 1.0299 | 1.0499 | 1.01 | 13581 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
