Skip to main content
Intelligent Living Application Group Inc. (ILAG)
NASDAQ: ILAG · Real-Time Price · USD
0.475
-0.003 (-0.67%)
At close: Dec 5, 2025, 4:00 PM EST
0.450
-0.025 (-5.26%)
After-hours: Dec 5, 2025, 4:04 PM EST

ILAG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.450.480.450.480.47-0.67%3,004
Dec 4, 20250.480.480.440.480.485.10%2,958
Dec 3, 20250.470.480.460.460.46-5.21%6,620
Dec 2, 20250.480.490.440.480.481.07%20,529
Dec 1, 20250.450.490.450.470.47-3.08%10,589
Nov 28, 20250.480.490.460.490.49-0.89%19,406
Nov 26, 20250.460.490.460.490.495.21%25,771
Nov 25, 20250.460.480.440.470.47-1.90%33,244
Nov 24, 20250.460.480.450.480.48-0.21%15,545
Nov 21, 20250.460.480.430.480.488.89%7,610
Nov 20, 20250.470.490.420.440.44-9.67%37,239
Nov 19, 20250.500.500.470.490.49-2.40%3,034
Nov 18, 20250.480.510.450.500.504.38%6,759
Nov 17, 20250.510.510.460.480.48-0.21%17,187
Nov 14, 20250.490.520.480.480.48-0.41%10,073
Nov 13, 20250.510.530.450.480.48-4.54%31,247
Nov 12, 20250.510.510.480.500.50-1.00%12,979
Nov 11, 20250.540.540.470.510.51-3.56%11,929
Nov 10, 20250.470.540.460.530.5312.51%28,198
Nov 7, 20250.500.500.450.470.47-13.98%20,557
Nov 6, 20250.520.550.450.550.554.27%9,705
Nov 5, 20250.500.580.430.520.529.17%38,238
Nov 4, 20250.540.580.450.480.48-13.95%58,820
Nov 3, 20250.590.590.510.560.56-4.62%79,212
Oct 31, 20250.550.590.510.580.588.00%239,862
Oct 30, 20250.580.580.540.540.54-6.48%26,458
Oct 29, 20250.580.590.550.580.581.78%48,193
Oct 28, 20250.570.590.540.570.57-1.74%32,193
Oct 27, 20250.590.590.560.580.582.97%20,130
Oct 24, 20250.590.600.550.560.56-6.27%8,033
Oct 23, 20250.570.600.550.600.603.43%11,876
Oct 22, 20250.570.600.560.580.58-3.33%4,273
Oct 21, 20250.580.600.560.600.605.30%31,851
Oct 20, 20250.610.610.550.570.57-6.57%38,501
Oct 17, 20250.580.610.580.610.61-5,456
Oct 16, 20250.600.610.600.610.61-0.02%2,407
Oct 15, 20250.580.610.580.610.61-5,811
Oct 14, 20250.580.620.580.610.61-1.61%18,184
Oct 13, 20250.580.630.580.620.626.44%29,934
Oct 10, 20250.620.640.580.580.58-8.71%85,202
Oct 9, 20250.560.650.560.640.6411.32%58,475
Oct 8, 20250.630.630.570.570.57-8.43%48,049
Oct 7, 20250.650.650.610.630.63-3.69%18,115
Oct 6, 20250.660.660.630.650.651.56%31,258
Oct 3, 20250.650.660.630.640.64-1.54%61,497
Oct 2, 20250.650.650.610.650.652.04%111,755
Oct 1, 20250.660.660.640.640.640.31%10,418
Sep 30, 20250.660.660.620.640.63-5.15%79,143
Sep 29, 20250.630.680.630.670.672.98%30,936
Sep 26, 20250.660.660.650.650.65-1.35%6,832
Sep 25, 20250.660.680.640.660.66-1.64%18,366
Sep 24, 20250.650.680.630.670.672.12%33,686
Sep 23, 20250.700.710.650.660.66-6.27%107,351
Sep 22, 20250.660.730.650.700.707.76%155,932
Sep 19, 20250.630.670.630.650.651.28%83,283
Sep 18, 20250.630.670.610.640.640.90%95,089
Sep 17, 20250.620.650.620.640.64-3.26%31,010
Sep 16, 20250.630.670.620.660.665.81%110,098
Sep 15, 20250.640.650.600.620.62-4.55%185,354
Sep 12, 20250.640.680.630.650.65-4.32%160,543
Sep 11, 20250.650.720.620.680.68-22.13%532,899
Sep 10, 20250.570.960.520.870.8766.10%3,693,425
Sep 9, 20250.500.540.490.530.534.85%3,847,042
Sep 8, 20250.490.540.470.500.500.40%178,968
Sep 5, 20250.510.520.480.500.50-1.92%177,451
Sep 4, 20250.510.590.500.510.51-2.34%935,133
Sep 3, 20250.510.550.510.520.52-2.30%103,649
Sep 2, 20250.520.540.510.530.533.05%69,094
Aug 29, 20250.520.540.510.520.52-5.56%45,699
Aug 28, 20250.570.570.540.550.55-2.21%65,839
Aug 27, 20250.520.560.510.560.569.68%267,858
Aug 26, 20250.490.700.480.510.51-3.13%3,586,029
Aug 25, 20250.550.550.510.530.53-3.62%65,434
Aug 22, 20250.540.560.540.550.55-1.01%61,142
Aug 21, 20250.560.570.540.550.55-1.21%32,827
Aug 20, 20250.530.570.520.560.562.19%87,555
Aug 19, 20250.510.570.510.550.555.06%192,877
Aug 18, 20250.510.540.500.520.52-0.95%76,136
Aug 15, 20250.520.550.520.530.53-4.25%172,650
Aug 14, 20250.510.600.500.550.558.20%773,625
Aug 13, 20250.510.510.490.510.51-1.26%43,951
Aug 12, 20250.500.520.500.510.511.94%36,275
Aug 11, 20250.520.560.490.510.51-2.88%77,258
Aug 8, 20250.500.590.500.520.52-2.46%675,078
Aug 7, 20250.510.530.490.530.532.50%29,552
Aug 6, 20250.530.550.500.520.52-4.76%137,933
Aug 5, 20250.500.630.500.550.555.79%568,363
Aug 4, 20250.490.530.470.520.529.83%240,390
Aug 1, 20250.440.530.440.470.471.16%653,003
Jul 31, 20250.490.570.440.460.463.24%1,082,501
Jul 30, 20250.490.490.420.450.45-2.39%42,734
Jul 29, 20250.460.490.460.460.46-1.07%14,987
Jul 28, 20250.490.490.460.470.47-4.31%15,498
Jul 25, 20250.490.490.460.490.49-0.83%55,396
Jul 24, 20250.500.500.480.490.490.74%52,304
Jul 23, 20250.420.540.420.490.494.97%394,572
Jul 22, 20250.490.490.450.460.462.13%53,728
Jul 21, 20250.490.500.450.450.45-7.32%94,742
Jul 18, 20250.560.560.490.490.49-13.93%160,981
Jul 17, 20250.580.580.550.570.571.23%99,770