Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Intelligent Living Application Group Inc. (ILAG)

0.3801
-0.0159
(-4.02%)
At close: May 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.37000.40000.37000.38000.38008,200
May 1, 20250.37000.40000.37000.38200.38204,700
Apr 30, 20250.37500.40000.37000.38100.381020,400
Apr 29, 20250.38000.40000.37000.37500.37509,200
Apr 28, 20250.38000.40700.38000.38400.384012,100
Apr 25, 20250.41800.41800.36100.39200.392023,100
Apr 24, 20250.40000.42000.38100.39900.399013,600
Apr 23, 20250.38800.38800.36300.38500.385014,100
Apr 22, 20250.39900.39900.36000.37000.370018,600
Apr 21, 20250.36000.39000.36000.39000.390035,800
Apr 17, 20250.35300.42000.35100.36200.3620537,400
Apr 16, 20250.35200.37000.34700.35300.353014,800
Apr 15, 20250.37000.37000.35100.35100.35108,800
Apr 14, 20250.40000.40000.35100.37000.3700123,000
Apr 11, 20250.35100.39000.35100.35100.351014,900
Apr 10, 20250.37000.37000.35100.35800.358034,100
Apr 9, 20250.36900.39000.36900.38000.38006,800
Apr 8, 20250.38500.39000.36900.38900.38906,200
Apr 7, 20250.36000.36600.36000.36600.366020,500
Apr 4, 20250.39000.39000.36100.36100.361043,700
Apr 3, 20250.40500.43300.37000.37000.37006,500
Apr 2, 20250.41000.41000.37000.40000.40005,200
Apr 1, 20250.38300.39300.36300.39300.393038,100
Mar 31, 20250.36100.40700.36100.37000.370013,900
Mar 28, 20250.36100.39000.36100.37000.370010,600
Mar 27, 20250.39900.43400.35500.37900.3790112,600
Mar 26, 20250.40000.40000.38100.38100.381069,500
Mar 25, 20250.43200.45000.38900.39600.396099,000
Mar 24, 20250.41200.48300.41200.44000.4400326,000
Mar 21, 20250.41200.46000.41200.42100.421014,200
Mar 20, 20250.41400.46000.41000.44000.440048,400
Mar 19, 20250.44000.44000.42000.44000.440010,800
Mar 18, 20250.40000.44000.40000.43500.435016,500
Mar 17, 20250.41000.47400.40000.44300.443015,500
Mar 14, 20250.37500.48000.37100.46900.4690165,200
Mar 13, 20250.44600.48000.40000.45400.4540105,000
Mar 12, 20250.41500.49000.41500.44900.449087,000
Mar 11, 20250.49800.49800.42000.45000.4500109,100
Mar 10, 20250.48000.52000.45700.48100.481070,400
Mar 7, 20250.49000.55000.47700.50800.5080206,100
Mar 6, 20250.63000.68400.46100.50400.50401,830,500
Mar 5, 20250.49000.55000.48000.54000.5400556,700
Mar 4, 20250.50200.51000.47300.50000.500048,200
Mar 3, 20250.44500.53400.41100.49600.4960164,100
Feb 28, 20250.51000.56600.46100.54500.5450123,400
Feb 27, 20250.58000.58000.41100.51600.5160260,800
Feb 26, 20250.53000.60000.50000.56100.5610477,900
Feb 25, 20250.82000.84000.78400.82000.820046,200
Feb 24, 20250.83000.83800.82000.83000.83008,400
Feb 21, 20250.83000.84000.75300.83000.830012,500
Feb 20, 20250.80000.84000.80000.84000.840010,500
Feb 19, 20250.84000.84000.81000.84000.84004,200
Feb 18, 20250.79700.83700.73200.82000.820015,000
Feb 14, 20250.80500.80500.79000.79900.79906,100
Feb 13, 20250.80000.80000.78500.78500.78505,800
Feb 12, 20250.80000.82000.74400.77000.770021,400
Feb 11, 20250.83800.84000.72000.79000.790010,800
Feb 10, 20250.76000.82900.72000.80900.809017,700
Feb 7, 20250.75000.81700.75000.76400.764018,500
Feb 6, 20250.85000.85000.68100.76000.760041,800
Feb 5, 20250.85500.85500.67300.80100.801024,300
Feb 4, 20250.87000.87000.84200.85700.85702,300
Feb 3, 20250.84200.84800.82500.83700.83702,700
Jan 31, 20250.87000.88000.82000.82400.82409,900
Jan 30, 20250.83000.87400.83000.83400.834012,300
Jan 29, 20250.83000.86000.83000.83700.83706,500
Jan 28, 20250.83900.88000.83000.85000.85005,900
Jan 27, 20250.83000.88000.82200.83400.834013,600
Jan 24, 20250.87300.87800.84000.84000.84004,000
Jan 23, 20250.85000.88200.80100.84800.848019,000
Jan 22, 20250.86800.86800.85000.85000.85004,200
Jan 21, 20250.86400.88100.86300.86800.86802,300
Jan 17, 20250.88200.88200.85100.86400.86402,900
Jan 16, 20250.88500.88500.84200.88200.8820700
Jan 15, 20250.92000.92000.85000.88500.885014,600
Jan 14, 20250.87500.89000.82400.85700.857037,200
Jan 13, 20250.88000.88600.83100.84500.845024,300
Jan 10, 20250.86000.88000.85000.88000.88004,100
Jan 8, 20250.88500.89800.83100.85800.85809,300
Jan 7, 20250.90200.90200.87000.89000.890012,800
Jan 6, 20250.89000.90100.82100.86800.868014,400
Jan 3, 20250.91400.91400.85000.86800.868013,600
Jan 2, 20250.94000.97000.86000.89200.892027,700
Dec 31, 20240.92000.97700.90000.92100.921035,500
Dec 30, 20240.87000.90000.83000.89200.892068,600
Dec 27, 20240.90600.90600.83400.85000.85006,900
Dec 26, 20240.87800.94000.87000.90600.906040,900
Dec 24, 20240.90800.92000.85000.88800.888027,900
Dec 23, 20240.93000.95800.87000.87000.870060,500
Dec 20, 20240.96000.98000.92000.95800.9580345,500
Dec 19, 20240.94000.98000.91000.96000.960024,000
Dec 18, 20240.92000.98000.90000.94000.940026,500
Dec 17, 20240.89000.92000.82000.92000.920037,800
Dec 16, 20240.89000.89000.85000.89000.890029,500
Dec 13, 20240.92000.92000.85000.85000.850015,400
Dec 12, 20240.85000.92000.74700.86800.868018,300
Dec 11, 20240.83000.86900.73900.82000.820021,100
Dec 10, 20240.97800.98200.81400.86800.868047,000
Dec 9, 20240.99001.01000.91400.97800.978018,700
Dec 6, 20241.00001.01000.97401.00001.00008,900
Dec 5, 20241.03001.03000.96101.00001.00008,600
Dec 4, 20241.01001.03001.00001.02001.02008,000
Dec 3, 20241.01001.04001.00001.01001.010014,700
Dec 2, 20241.06001.06001.00001.02001.020015,800
Nov 29, 20241.00001.05001.00001.02001.020029,200
Nov 27, 20241.03001.05001.01001.02001.020013,600
Nov 26, 20241.02001.04001.00001.02901.029018,700
Nov 25, 20241.03901.03901.00001.02001.02008,300
Nov 22, 20241.06001.06001.01001.02001.02006,200
Nov 21, 20241.06001.06001.02001.05001.05004,400
Nov 20, 20241.02001.02000.99601.02001.020010,700
Nov 19, 20241.00001.04001.00001.02001.02006,100
Nov 18, 20241.00001.03001.00001.03001.03009,100
Nov 15, 20241.06001.06001.00001.00901.00906,900
Nov 14, 20241.06001.06001.02001.03001.030012,400
Nov 13, 20241.06001.07001.03901.06001.060011,300
Nov 12, 20241.02001.05001.02001.04701.04707,800
Nov 11, 20240.98001.04000.98001.04001.040017,100
Nov 8, 20241.00001.03000.98001.00001.000014,200
Nov 7, 20241.03801.04001.01001.01001.01003,100
Nov 6, 20241.05001.05001.02001.03001.03008,400
Nov 5, 20241.00001.03000.95700.96000.960020,200
Nov 4, 20241.09001.09001.01001.04001.04007,000
Nov 1, 20241.09001.09001.04001.06001.06005,100
Oct 31, 20241.06001.09001.04001.07001.070011,200
Oct 30, 20241.07001.10001.02001.07001.070029,500
Oct 29, 20241.09001.09001.04101.08001.080044,500
Oct 28, 20241.03001.07001.02001.06001.060015,900
Oct 25, 20241.02001.04001.02001.04001.040022,000
Oct 24, 20241.01001.02000.99501.00001.000010,300
Oct 23, 20241.02001.02000.99001.00001.000014,900
Oct 22, 20241.02001.02000.95700.98000.980032,000
Oct 21, 20241.03001.03000.98001.00001.000011,100
Oct 18, 20241.02001.04000.96801.03001.030022,600
Oct 17, 20241.01001.04000.98000.98000.98009,600
Oct 16, 20241.06001.06001.01001.02001.020033,200
Oct 15, 20241.02001.04000.99001.00001.000043,600
Oct 14, 20241.03001.04001.01001.02001.02006,000
Oct 11, 20241.03001.04001.01001.03001.0300202,800
Oct 10, 20241.00001.06000.98001.00801.008032,500
Oct 9, 20241.03001.05001.01001.03001.030025,300
Oct 8, 20241.07001.07001.00301.04001.040027,600
Oct 7, 20241.06001.07001.01001.05001.050043,500
Oct 4, 20241.09001.09001.02001.06001.060053,300
Oct 3, 20241.09001.10001.01801.06001.060082,400
Oct 2, 20241.08001.10001.02001.07001.0700138,200
Oct 1, 20241.10001.14001.07001.10001.100040,300
Sep 30, 20241.09001.15001.06001.15001.150048,800
Sep 27, 20241.07001.09001.04001.06001.060043,400
Sep 26, 20241.07001.08001.02001.04001.040019,500
Sep 25, 20241.06001.07001.02001.04001.040018,200
Sep 24, 20241.07501.07501.02001.07001.070040,200
Sep 23, 20241.01001.07001.00001.06001.060030,500
Sep 20, 20241.01001.07001.00001.00001.000063,200
Sep 19, 20240.93001.05000.90101.04001.0400108,600
Sep 18, 20240.92600.95000.84300.92000.9200128,000
Sep 17, 20241.05001.08600.88100.89000.8900582,900
Sep 16, 20241.16001.20001.10001.11001.110078,400
Sep 13, 20241.18001.20001.13001.17001.170015,200
Sep 12, 20241.20001.21001.13001.18001.180082,000
Sep 11, 20241.20001.25001.14001.20001.2000251,100
Sep 10, 20241.24001.28001.12001.16001.160088,200
Sep 9, 20241.23001.27001.22001.23001.230063,400
Sep 6, 20241.25001.28001.19001.24001.240080,000
Sep 5, 20241.25001.25001.18001.19001.190037,900
Sep 4, 20241.16001.27001.16001.23001.230046,900
Sep 3, 20241.23001.35001.05001.21001.2100278,800
Aug 30, 20241.18001.34001.18001.25001.2500257,600
Aug 29, 20241.03001.18001.01501.17001.1700468,100
Aug 28, 20240.86801.01000.85001.01001.0100654,100
Aug 27, 20240.86000.92000.83400.91800.9180244,400
Aug 26, 20240.98000.98000.70900.93000.93003,614,200
Aug 23, 20240.87000.93000.79100.93000.9300149,500
Aug 22, 20240.84500.85000.82100.85000.850034,400
Aug 21, 20240.81000.84900.78100.84400.8440190,000
Aug 20, 20240.80000.82000.76000.78000.780026,400
Aug 19, 20240.81000.81100.78000.80000.800027,200
Aug 16, 20240.84000.84000.78100.80000.800046,200
Aug 15, 20240.80000.82000.78000.79000.7900116,400
Aug 14, 20240.80000.82000.77000.79400.794055,300
Aug 13, 20240.79700.80000.75000.80000.800026,900
Aug 12, 20240.72000.79700.72000.79700.7970213,900
Aug 9, 20240.68000.77000.68000.73800.738045,500
Aug 8, 20240.65100.76800.65100.71000.7100105,500
Aug 7, 20240.73000.73000.65000.68500.6850124,700
Aug 6, 20240.70900.77000.65200.69600.6960153,800
Aug 5, 20240.60100.79700.60100.70700.7070163,500
Aug 2, 20240.59000.67600.59000.62000.620023,000
Aug 1, 20240.65100.67800.62300.62500.625068,200
Jul 31, 20240.77100.80000.61800.66900.6690389,400
Jul 30, 20240.85000.90000.78000.80000.8000190,600
Jul 29, 20240.80000.95000.80000.85300.853067,200
Jul 26, 20240.82100.97800.78000.81500.8150304,200
Jul 25, 20240.78000.86000.77100.84500.845076,700
Jul 24, 20240.74600.83800.70800.83000.8300100,600
Jul 23, 20240.62800.85000.62800.72300.7230174,500
Jul 22, 20240.89800.90000.62700.66900.6690356,300
Jul 19, 20240.81001.02000.77000.82500.8250990,000
Jul 18, 20240.70000.87700.68000.77500.7750492,500
Jul 17, 20240.61000.75000.61000.71000.7100319,100
Jul 16, 20240.53000.62000.51100.60800.6080207,000
Jul 15, 20240.56000.56000.49000.53000.530033,200
Jul 12, 20240.53400.57600.53300.55000.5500188,400
Jul 11, 20240.55000.55000.50000.52400.5240135,600
Jul 10, 20240.48600.55500.48600.53000.5300409,900
Jul 9, 20240.46000.52000.39000.49900.4990429,900
Jul 8, 20240.40100.45000.40100.43500.4350301,800
Jul 5, 20240.39000.40900.37500.40100.401041,200
Jul 3, 20240.39900.39900.37000.39000.390025,500
Jul 2, 20240.37100.40000.37100.37900.379046,500
Jul 1, 20240.38000.38600.37100.38000.380057,800
Jun 28, 20240.39700.41000.36200.39000.390087,200
Jun 27, 20240.39700.42000.38500.40000.400035,500
Jun 26, 20240.40000.41800.38100.41500.415072,400
Jun 25, 20240.41000.44900.40200.42800.4280253,100
Jun 24, 20240.40600.40600.38600.40300.403069,300
Jun 21, 20240.39000.43000.38100.40700.407063,100
Jun 20, 20240.38900.41000.37400.40500.405086,800
Jun 18, 20240.36300.37500.36000.36600.3660162,500
Jun 17, 20240.36000.39600.36000.37500.3750151,000
Jun 14, 20240.42000.46600.35000.39000.3900525,100
Jun 13, 20240.40000.58000.39000.44300.44303,750,200
Jun 12, 20240.38400.41000.37000.39500.395048,600
Jun 11, 20240.42000.42000.38200.39300.393033,000
Jun 10, 20240.38000.43500.37900.40500.4050123,400
Jun 7, 20240.40000.42000.37100.38900.389081,100
Jun 6, 20240.41700.44000.40100.41200.412098,000
Jun 5, 20240.49500.49500.41200.45200.4520188,900
Jun 4, 20240.44100.55000.43000.49100.4910780,300
Jun 3, 20240.43100.60600.40000.44300.44302,773,600
May 31, 20240.44200.45600.42100.42100.421094,900
May 30, 20240.44500.48300.42100.43000.4300103,600
May 29, 20240.45000.46000.43000.45000.450044,800
May 28, 20240.46500.48400.45000.45000.450087,400
May 24, 20240.48800.50000.46500.46500.465034,000
May 23, 20240.50400.51000.47600.48800.488053,100
May 22, 20240.53000.54000.49000.50400.504058,700
May 21, 20240.50800.54000.49000.51600.5160284,400
May 20, 20240.50700.72000.48900.51100.5110696,300
May 17, 20240.46100.52000.45100.49000.4900138,900
May 16, 20240.49800.51000.46200.47100.471037,800
May 15, 20240.50700.52000.48800.48800.488013,000
May 14, 20240.48000.52000.48000.52000.520097,300
May 13, 20240.45000.49000.42200.49000.4900151,300
May 10, 20240.47000.48500.42100.45000.4500128,100
May 9, 20240.48000.51000.46200.47300.473032,100
May 8, 20240.49000.50000.49000.49100.491051,700
May 7, 20240.52100.53500.48300.49100.491070,800
May 6, 20240.57500.58900.54000.55000.550085,700
May 3, 20240.56100.59900.56000.57100.571033,100

Related Tickers

APT Alpha Pro Tech, Ltd.
4.4171
+1.54%
 
8T40.F Zenergy AB (publ)
0.0802
+4.16%
 
ZENZIP-B.ST Zenergy AB (publ)
1.0300
-1.44%
 
AEHL Antelope Enterprise Holdings Limited
2.6200
+0.77%
 
AAON AAON, Inc.
99.37
+3.02%
 
INVE Identiv, Inc.
3.3400
0.00%
 
AWI Armstrong World Industries, Inc.
149.93
+2.13%
 
ROCK Gibraltar Industries, Inc.
58.02
+4.48%
 
AEP.V Atlas Engineered Products Ltd.
0.7700
-1.28%
 
AZEK The AZEK Company Inc.
49.98
+0.42%