Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
0.6700
+0.0199 (3.06%)
At close: Sep 29, 2025, 4:00 PM EDT
0.6600
-0.0100 (-1.49%)
After-hours: Sep 29, 2025, 7:35 PM EDT
ILAG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 0.63 | 0.68 | 0.63 | 0.67 | 0.67 | 2.98% | 30,936 |
| Sep 26, 2025 | 0.66 | 0.66 | 0.65 | 0.65 | 0.65 | -1.35% | 6,832 |
| Sep 25, 2025 | 0.66 | 0.68 | 0.64 | 0.66 | 0.66 | -1.64% | 18,366 |
| Sep 24, 2025 | 0.65 | 0.68 | 0.63 | 0.67 | 0.67 | 2.12% | 33,686 |
| Sep 23, 2025 | 0.70 | 0.71 | 0.65 | 0.66 | 0.66 | -6.27% | 107,351 |
| Sep 22, 2025 | 0.66 | 0.73 | 0.65 | 0.70 | 0.70 | 7.76% | 155,932 |
| Sep 19, 2025 | 0.63 | 0.67 | 0.63 | 0.65 | 0.65 | 1.28% | 83,283 |
| Sep 18, 2025 | 0.63 | 0.67 | 0.61 | 0.64 | 0.64 | 0.90% | 95,089 |
| Sep 17, 2025 | 0.62 | 0.65 | 0.62 | 0.64 | 0.64 | -3.26% | 31,010 |
| Sep 16, 2025 | 0.63 | 0.67 | 0.62 | 0.66 | 0.66 | 5.81% | 110,098 |
| Sep 15, 2025 | 0.64 | 0.65 | 0.60 | 0.62 | 0.62 | -4.55% | 185,354 |
| Sep 12, 2025 | 0.64 | 0.68 | 0.63 | 0.65 | 0.65 | -4.32% | 160,543 |
| Sep 11, 2025 | 0.65 | 0.72 | 0.62 | 0.68 | 0.68 | -22.13% | 532,899 |
| Sep 10, 2025 | 0.57 | 0.96 | 0.52 | 0.87 | 0.87 | 66.10% | 3,693,425 |
| Sep 9, 2025 | 0.50 | 0.54 | 0.49 | 0.53 | 0.53 | 4.85% | 3,847,042 |
| Sep 8, 2025 | 0.49 | 0.54 | 0.47 | 0.50 | 0.50 | 0.40% | 178,968 |
| Sep 5, 2025 | 0.51 | 0.52 | 0.48 | 0.50 | 0.50 | -1.92% | 177,451 |
| Sep 4, 2025 | 0.51 | 0.59 | 0.50 | 0.51 | 0.51 | -2.34% | 935,133 |
| Sep 3, 2025 | 0.51 | 0.55 | 0.51 | 0.52 | 0.52 | -2.30% | 103,229 |
| Sep 2, 2025 | 0.52 | 0.54 | 0.51 | 0.53 | 0.53 | 3.05% | 69,094 |
| Aug 29, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -5.56% | 45,699 |
| Aug 28, 2025 | 0.57 | 0.57 | 0.54 | 0.55 | 0.55 | -2.21% | 65,839 |
| Aug 27, 2025 | 0.52 | 0.56 | 0.51 | 0.56 | 0.56 | 9.68% | 267,858 |
| Aug 26, 2025 | 0.49 | 0.70 | 0.48 | 0.51 | 0.51 | -3.13% | 3,586,029 |
| Aug 25, 2025 | 0.55 | 0.55 | 0.51 | 0.53 | 0.53 | -3.62% | 65,434 |
| Aug 22, 2025 | 0.54 | 0.56 | 0.54 | 0.55 | 0.55 | -1.01% | 61,142 |
| Aug 21, 2025 | 0.56 | 0.57 | 0.54 | 0.55 | 0.55 | -1.21% | 32,827 |
| Aug 20, 2025 | 0.53 | 0.57 | 0.52 | 0.56 | 0.56 | 2.19% | 87,555 |
| Aug 19, 2025 | 0.51 | 0.57 | 0.51 | 0.55 | 0.55 | 5.06% | 192,877 |
| Aug 18, 2025 | 0.51 | 0.54 | 0.50 | 0.52 | 0.52 | -0.95% | 76,136 |
| Aug 15, 2025 | 0.52 | 0.55 | 0.52 | 0.53 | 0.53 | -4.25% | 172,650 |
| Aug 14, 2025 | 0.51 | 0.60 | 0.50 | 0.55 | 0.55 | 8.20% | 773,625 |
| Aug 13, 2025 | 0.51 | 0.51 | 0.49 | 0.51 | 0.51 | -1.26% | 43,951 |
| Aug 12, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | 1.94% | 36,275 |
| Aug 11, 2025 | 0.52 | 0.56 | 0.49 | 0.51 | 0.51 | -2.88% | 77,258 |
| Aug 8, 2025 | 0.50 | 0.59 | 0.50 | 0.52 | 0.52 | -2.46% | 675,078 |
| Aug 7, 2025 | 0.51 | 0.53 | 0.49 | 0.53 | 0.53 | 2.50% | 29,552 |
| Aug 6, 2025 | 0.53 | 0.55 | 0.50 | 0.52 | 0.52 | -4.76% | 137,933 |
| Aug 5, 2025 | 0.50 | 0.63 | 0.50 | 0.55 | 0.55 | 5.79% | 568,363 |
| Aug 4, 2025 | 0.49 | 0.53 | 0.47 | 0.52 | 0.52 | 9.83% | 240,390 |
| Aug 1, 2025 | 0.44 | 0.53 | 0.44 | 0.47 | 0.47 | 1.16% | 653,003 |
| Jul 31, 2025 | 0.49 | 0.57 | 0.44 | 0.46 | 0.46 | 3.24% | 1,082,501 |
| Jul 30, 2025 | 0.49 | 0.49 | 0.42 | 0.45 | 0.45 | -2.39% | 42,734 |
| Jul 29, 2025 | 0.46 | 0.49 | 0.46 | 0.46 | 0.46 | -1.07% | 14,987 |
| Jul 28, 2025 | 0.49 | 0.49 | 0.46 | 0.47 | 0.47 | -4.31% | 15,498 |
| Jul 25, 2025 | 0.49 | 0.49 | 0.46 | 0.49 | 0.49 | -0.84% | 55,396 |
| Jul 24, 2025 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | 0.74% | 52,304 |
| Jul 23, 2025 | 0.42 | 0.54 | 0.42 | 0.49 | 0.49 | 4.97% | 394,572 |
| Jul 22, 2025 | 0.49 | 0.49 | 0.45 | 0.46 | 0.46 | 2.13% | 53,728 |
| Jul 21, 2025 | 0.49 | 0.50 | 0.45 | 0.45 | 0.45 | -7.32% | 94,742 |