Free Trial

Intelligent Living Application Group (ILAG) Stock Chart & Stock Price History

Intelligent Living Application Group logo
$1.06
-0.01 (-0.93%)
(As of 11/1/2024 ET)

Intelligent Living Application Group Stock Price Performance

5 Day
Performance
-0.01%
1 Month
Performance
-0.93%
3 Month
Performance
+70.92%
6 Month
Performance
+82.90%
Year-To-Date
Performance
+46.29%
1 Year
Performance
+32.49%
Receive ILAG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intelligent Living Application Group and its competitors with MarketBeat's FREE daily newsletter

ILAG Stock Chart for Saturday, November, 2, 2024

Intelligent Living Application Group Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/01/2024$1.07$1.06
-0.93%
$1.09$1.045,131 shs$0.00
10/31/2024$1.07$1.07$1.09$1.0411,202 shs$19.32 million
10/30/2024$1.08$1.07
-0.94%
$1.10$1.0229,526 shs$19.32 million
10/29/2024$1.06$1.08
+1.89%
$1.09$1.0444,479 shs$19.51 million
10/28/2024$1.04$1.06
+1.92%
$1.07$1.0215,781 shs$19.14 million
10/25/2024$1.00$1.04
+4.00%
$1.04$1.0221,952 shs$18.78 million
10/24/2024$1.00$1.00$1.02$0.9910,256 shs$18.06 million
10/23/2024$0.98$1.00
+2.04%
$1.02$0.9914,624 shs$18.06 million
10/22/2024$1.00$0.98
-2.00%
$1.02$0.9632,038 shs$17.70 million
10/21/2024$1.03$1.00
-2.91%
$1.03$0.9811,051 shs$18.06 million
10/18/2024$0.98$1.03
+5.10%
$1.04$0.9722,551 shs$18.60 million
10/17/2024$1.02$0.98
-3.92%
$1.04$0.989,620 shs$17.70 million
10/16/2024$1.00$1.02
+2.01%
$1.06$1.0133,171 shs$18.42 million
10/15/2024$1.02$1.00
-1.96%
$1.04$0.9943,567 shs$18.06 million
10/14/2024$1.03$1.02
-0.98%
$1.04$1.015,651 shs$18.42 million
10/11/2024$1.01$1.03
+2.16%
$1.04$1.01202,786 shs$18.60 million
10/10/2024$1.03$1.01
-2.11%
$1.06$0.9832,504 shs$18.21 million
10/09/2024$1.04$1.03
-0.96%
$1.05$1.0125,314 shs$18.60 million
10/08/2024$1.05$1.04
-0.95%
$1.07$1.0027,636 shs$18.78 million
10/07/2024$1.06$1.05
-0.94%
$1.07$1.0143,522 shs$18.96 million
10/04/2024$1.06$1.06
-0.01%
$1.09$1.0253,321 shs$19.14 million
10/03/2024$1.07$1.06
-0.93%
$1.10$1.0282,358 shs$19.14 million
10/02/2024$1.10$1.07
-2.74%
$1.10$1.02137,737 shs$19.32 million
10/01/2024$1.15$1.10
-4.34%
$1.14$1.0740,357 shs$19.87 million
09/30/2024$1.06$1.15
+8.48%
$1.15$1.0648,806 shs$20.77 million
09/27/2024$1.04$1.06
+1.92%
$1.09$1.0443,423 shs$19.14 million
09/26/2024$1.04$1.04
+0.01%
$1.08$1.0219,188 shs$18.78 million
09/25/2024$1.07$1.04
-2.80%
$1.07$1.0218,231 shs$18.78 million
09/24/2024$1.06$1.07
+0.93%
$1.08$1.0240,140 shs$19.32 million
09/23/2024$1.00$1.06
+6.00%
$1.07$1.0030,521 shs$19.14 million
09/20/2024$1.04$1.00
-3.85%
$1.07$1.0062,421 shs$18.06 million
09/19/2024$0.92$1.04
+13.06%
$1.05$0.90108,177 shs$18.78 million
09/18/2024$0.89$0.92
+3.35%
$0.95$0.84127,893 shs$16.61 million
09/17/2024$1.11$0.89
-19.81%
$1.09$0.88582,888 shs$16.08 million
09/16/2024$1.17$1.11
-5.12%
$1.20$1.1078,449 shs$20.05 million
09/13/2024$1.17$1.17
-0.01%
$1.20$1.1314,934 shs$0.00
09/12/2024$1.19$1.17
-1.68%
$1.21$1.1381,961 shs$21.13 million
09/11/2024$1.16$1.19
+2.59%
$1.25$1.14250,952 shs$21.49 million
09/10/2024$1.23$1.16
-5.69%
$1.28$1.1288,237 shs$0.00
09/09/2024$1.24$1.23
-0.80%
$1.27$1.2262,669 shs$0.00
Crypto Crash Ahead? (27 Experts Weigh In) (Ad)

Your Portfolio Could Be at RISK Emergency summit reveals crypto could save you!

Click here to reserve your spot at the emergency crypto summit now.
09/06/2024$1.18$1.24
+5.08%
$1.28$1.1979,824 shs$22.39 million
09/05/2024$1.23$1.18
-4.06%
$1.25$1.1837,864 shs$21.31 million
09/04/2024$1.21$1.23
+1.65%
$1.27$1.1646,342 shs$22.21 million
09/03/2024$1.25$1.21
-3.21%
$1.35$1.05278,585 shs$21.85 million
09/02/2024$1.25$1.25$1.34$1.18257,600 shs$22.58 million
08/30/2024$1.17$1.25
+6.84%
$1.34$1.18254,539 shs$22.58 million
08/29/2024$1.01$1.17
+15.84%
$1.18$1.01421,348 shs$21.13 million
08/28/2024$0.92$1.01
+10.02%
$1.01$0.85651,214 shs$18.24 million
08/27/2024$0.93$0.92
-1.26%
$0.92$0.83241,058 shs$16.58 million
08/26/2024$0.93$0.93
-0.03%
$0.98$0.713.61 million shs$16.79 million
08/23/2024$0.85$0.93
+9.41%
$0.93$0.79149,368 shs$16.80 million
08/22/2024$0.84$0.85
+0.70%
$0.85$0.8234,427 shs$15.35 million
08/21/2024$0.78$0.84
+8.22%
$0.85$0.78190,014 shs$15.24 million
08/20/2024$0.80$0.78
-2.50%
$0.82$0.7626,436 shs$14.09 million
08/19/2024$0.80$0.80$0.81$0.7827,221 shs$14.45 million
08/16/2024$0.79$0.80
+1.27%
$0.84$0.7846,182 shs$14.45 million
08/15/2024$0.80$0.79
-1.16%
$0.82$0.78116,406 shs$14.27 million
08/14/2024$0.80$0.80
-0.08%
$0.82$0.7755,250 shs$14.44 million
08/13/2024$0.80$0.80
+0.36%
$0.80$0.7526,931 shs$14.45 million
08/12/2024$0.74$0.80
+7.99%
$0.80$0.72213,903 shs$14.39 million
08/09/2024$0.71$0.73
+2.28%
$0.77$0.6845,549 shs$13.12 million
08/08/2024$0.68$0.71
+3.70%
$0.77$0.65101,388 shs$12.82 million
08/07/2024$0.70$0.68
-1.58%
$0.73$0.65124,704 shs$12.37 million
08/06/2024$0.71$0.70
-1.65%
$0.77$0.65153,520 shs$12.56 million
08/05/2024$0.62$0.71
+14.08%
$0.80$0.60163,343 shs$12.78 million
08/02/2024$0.62$0.62
-0.75%
$0.68$0.5922,993 shs$0.00
08/01/2024$0.67$0.62
-6.75%
$0.68$0.6267,881 shs$14.45 million


This page (NASDAQ:ILAG) was last updated on 11/2/2024 by MarketBeat.com Staff
From Our Partners