Dark

ILAG
Intelligent Living Application Group Inc.
stock NASDAQ ADR

At Close

May 30, 2025 3:59:30 PM EDT

0.3907USD-6.531%(-0.0273)231,058

0.00Bid 0.00Ask 0.0000Spread

Pre-market

May 30, 2025 9:28:30 AM EDT

0.3935USD-5.861%(-0.0245)3,539

After-hours

May 30, 2025 4:20:30 PM EDT

0.3660USD-6.322%(-0.0247)11,677

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-30	0.396600	0.441300	0.389400	0.390700	-6.531%	231,058	0.000%
2025-05-29	0.394800	0.465000	0.394800	0.418000	+3.210%	1,061,332	-6.531%
2025-05-28	0.399500	0.787700	0.358200	0.405000	-1.220%	24,366,060	-3.531%
2025-05-27	0.430000	0.430000	0.390500	0.410000	-2.381%	135,010	-4.707%
2025-05-23	0.382200	0.450000	0.361300	0.420000	+9.375%	910,863	-6.976%
2025-05-22	0.395000	0.409999	0.372000	0.384000	-4.406%	54,699	+1.745%
2025-05-21	0.406000	0.429900	0.401000	0.401700	-1.181%	92,289	-2.738%
2025-05-20	0.400000	0.450000	0.400000	0.406500	+1.931%	178,133	-3.887%
2025-05-19	0.361900	0.410000	0.361900	0.398800	+3.990%	97,042	-2.031%
2025-05-16	0.370000	0.401400	0.361200	0.383500	-1.667%	78,372	+1.877%
2025-05-15	0.354500	0.450000	0.341200	0.390000	+2.902%	1,297,263	+0.179%
2025-05-14	0.379800	0.381000	0.342200	0.379000	+4.841%	106,065	+3.087%
2025-05-13	0.400000	0.400000	0.340000	0.361500	-10.186%	379,885	+8.077%
2025-05-12	0.469600	0.487300	0.400200	0.402500	-20.297%	1,898,432	-2.932%
2025-05-09	0.369200	0.980000	0.347400	0.505000	+31.135%	49,733,721	-22.634%
2025-05-08	0.362600	0.385100	0.347000	0.385100	+3.997%	39,777	+1.454%
2025-05-07	0.361100	0.389900	0.354100	0.370300	+1.927%	58,282	+5.509%
2025-05-06	0.368000	0.390000	0.361100	0.363300	-4.395%	19,897	+7.542%
2025-05-05	0.380100	0.388000	0.380000	0.380000	-0.026%	5,125	+2.816%
2025-05-02	0.370000	0.400000	0.370000	0.380100	-0.367%	8,212	+2.789%
2025-05-01	0.370000	0.400000	0.370000	0.381500	+0.263%	4,743	+2.412%
2025-04-30	0.375000	0.400400	0.370000	0.380500	+1.467%	20,399	+2.681%
2025-04-29	0.380100	0.400000	0.370000	0.375000	-2.369%	9,308	+4.187%
2025-04-28	0.380000	0.406900	0.380000	0.384100	-1.890%	12,103	+1.718%
2025-04-25	0.418200	0.418400	0.361100	0.391500	-1.757%	23,066	-0.204%
2025-04-24	0.400000	0.420000	0.381200	0.398500	+3.506%	13,615	-1.957%
2025-04-23	0.387500	0.387500	0.363300	0.385000	+4.195%	14,183	+1.481%
2025-04-22	0.399000	0.399000	0.360200	0.369500	-5.256%	18,577	+5.737%
2025-04-21	0.360000	0.390000	0.360000	0.390000	+7.705%	35,779	+0.179%
2025-04-17	0.353100	0.420000	0.350800	0.362100	+2.549%	537,611	+7.898%
2025-04-16	0.352100	0.370000	0.347000	0.353100	+0.465%	14,801	+10.649%
2025-04-15	0.370000	0.370000	0.351300	0.351466	-4.961%	8,798	+11.163%
2025-04-14	0.400000	0.400000	0.351000	0.369813	+5.360%	123,080	+5.648%
2025-04-11	0.351000	0.390000	0.351000	0.351000	-1.846%	14,932	+11.311%
2025-04-10	0.370000	0.370000	0.351000	0.357600	-5.895%	34,122	+9.256%
2025-04-09	0.368800	0.389990	0.368600	0.380000	-2.314%	6,924	+2.816%
2025-04-08	0.384999	0.390000	0.368600	0.389000	+6.342%	6,210	+0.437%
2025-04-07	0.360100	0.365900	0.360100	0.365800	+1.274%	20,546	+6.807%
2025-04-04	0.390000	0.390000	0.361200	0.361200	-2.457%	43,809	+8.167%
2025-04-03	0.405000	0.433499	0.370300	0.370300	-7.425%	6,459	+5.509%
2025-04-02	0.410000	0.410000	0.370300	0.400000	+1.859%	5,213	-2.325%
2025-04-01	0.383000	0.392800	0.363000	0.392700	+6.106%	38,061	-0.509%
2025-03-31	0.361100	0.407200	0.361100	0.370100	0.000%	13,915	+5.566%
2025-03-28	0.361000	0.389500	0.361000	0.370100	-2.348%	10,648	+5.566%
2025-03-27	0.398700	0.433500	0.355300	0.379000	-0.551%	112,551	+3.087%
2025-03-26	0.400000	0.400000	0.381100	0.381100	-3.690%	69,555	+2.519%
2025-03-25	0.431600	0.450000	0.389000	0.395700	-9.986%	99,008	-1.264%
2025-03-24	0.412000	0.483000	0.412000	0.439600	+4.368%	325,966	-11.124%
2025-03-21	0.412301	0.460000	0.412300	0.421200	-4.273%	14,229	-7.241%
2025-03-20	0.413600	0.460000	0.410300	0.440000	+0.000%	48,380	-11.205%
2025-03-19	0.440000	0.440000	0.420000	0.439999	+1.126%	10,818	-11.204%
2025-03-18	0.400400	0.440000	0.400400	0.435100	-1.783%	16,542	-10.205%
2025-03-17	0.410000	0.474400	0.400400	0.443000	-5.544%	15,527	-11.806%
2025-03-14	0.375000	0.480000	0.371200	0.469000	+3.395%	165,202	-16.695%
2025-03-13	0.446200	0.479999	0.400000	0.453600	+0.952%	105,004	-13.867%
2025-03-12	0.415001	0.490000	0.415000	0.449323	-0.150%	86,963	-13.047%
2025-03-11	0.498200	0.498300	0.420300	0.450000	-6.386%	109,053	-13.178%
2025-03-10	0.480000	0.520000	0.457000	0.480699	-5.374%	70,377	-18.723%
2025-03-07	0.490000	0.550000	0.477000	0.508001	+0.794%	206,123	-23.091%
2025-03-06	0.630000	0.683900	0.461200	0.504000	-6.667%	1,830,453	-22.480%
2025-03-05	0.489900	0.550000	0.480000	0.540000	+8.000%	556,734	-27.648%
2025-03-04	0.502000	0.509600	0.472501	0.500000	+0.725%	48,569	-21.860%
2025-03-03	0.445100	0.534000	0.411300	0.496400	-8.917%	164,106	-21.293%
2025-02-28	0.510000	0.565500	0.461300	0.545000	+5.661%	123,393	-28.312%
2025-02-27	0.580000	0.580000	0.411300	0.515800	-8.024%	260,831	-24.254%
2025-02-26	0.530000	0.600000	0.500000	0.560800	-31.610%	478,244	-30.332%
2025-02-25	0.820000	0.840000	0.783800	0.820000	-1.205%	46,174	-52.354%
2025-02-24	0.830000	0.838300	0.820100	0.830000	0.000%	8,422	-52.928%
2025-02-21	0.830000	0.839900	0.753000	0.830000	-1.190%	12,523	-52.928%
2025-02-20	0.800000	0.840000	0.800000	0.840000	+0.024%	10,640	-53.488%
2025-02-19	0.840000	0.840000	0.810000	0.839800	+2.415%	4,189	-53.477%
2025-02-18	0.796900	0.837000	0.731600	0.820000	+2.628%	14,984	-52.354%
2025-02-14	0.805000	0.805000	0.790000	0.799000	+1.783%	6,145	-51.101%
2025-02-13	0.800000	0.800000	0.785000	0.785000	+1.948%	5,813	-50.229%
2025-02-12	0.800000	0.820000	0.744000	0.770000	-2.532%	21,393	-49.260%
2025-02-11	0.838000	0.840000	0.720300	0.790000	-2.349%	10,843	-50.544%
2025-02-10	0.760000	0.828900	0.720300	0.809000	+5.890%	18,014	-51.706%
2025-02-07	0.750000	0.817000	0.750000	0.764000	+0.526%	18,580	-48.861%
2025-02-06	0.849800	0.849800	0.681300	0.760000	-5.059%	41,759	-48.592%
2025-02-05	0.855000	0.855000	0.673100	0.800500	-6.636%	24,318	-51.193%
2025-02-04	0.870000	0.870000	0.841883	0.857400	+2.462%	2,282	-54.432%
2025-02-03	0.841500	0.848000	0.825000	0.836800	+1.603%	2,743	-53.310%
2025-01-31	0.870000	0.880000	0.820000	0.823600	-1.247%	10,278	-52.562%
2025-01-30	0.830000	0.874000	0.830000	0.834000	-0.335%	12,324	-53.153%
2025-01-29	0.830000	0.860000	0.829899	0.836800	-1.553%	6,806	-53.310%
2025-01-28	0.838700	0.880000	0.830100	0.850000	+1.918%	5,929	-54.035%
2025-01-27	0.830000	0.880000	0.821700	0.834000	-0.714%	13,620	-53.153%
2025-01-24	0.873400	0.878000	0.840000	0.840000	-0.943%	4,020	-53.488%
2025-01-23	0.850000	0.882000	0.801300	0.848000	-0.247%	18,952	-53.927%
2025-01-22	0.868000	0.868000	0.850000	0.850100	-2.062%	4,198	-54.041%
2025-01-21	0.864000	0.881000	0.862500	0.868000	+0.463%	2,410	-54.988%
2025-01-17	0.882000	0.882000	0.850650	0.864000	-2.041%	2,867	-54.780%
2025-01-16	0.885000	0.885000	0.842194	0.882000	-0.339%	655	-55.703%
2025-01-15	0.920000	0.920000	0.850000	0.885000	+3.267%	14,594	-55.853%
2025-01-14	0.875000	0.890000	0.824300	0.857000	+1.420%	37,187	-54.411%
2025-01-13	0.880000	0.886000	0.831300	0.845000	-3.977%	24,344	-53.763%
2025-01-10	0.860000	0.880000	0.850000	0.880000	+2.576%	4,112	-55.602%
2025-01-08	0.884650	0.898000	0.831300	0.857900	-3.607%	9,284	-54.459%
2025-01-07	0.902400	0.902400	0.870000	0.890000	+2.535%	12,787	-56.101%
2025-01-06	0.890000	0.901000	0.821300	0.868000	0.000%	14,361	-54.988%
2025-01-03	0.914000	0.914000	0.850000	0.868000	-2.691%	13,643	-54.988%
2025-01-02	0.940000	0.970000	0.860000	0.892000	-3.149%	27,753	-56.200%
2024-12-31	0.920000	0.977000	0.900000	0.921000	+3.251%	35,644	-57.579%
2024-12-30	0.870000	0.900000	0.830000	0.892000	+4.954%	68,626	-56.200%
2024-12-27	0.906000	0.906000	0.833800	0.849900	-6.192%	7,060	-54.030%
2024-12-26	0.877700	0.940000	0.870000	0.906000	+2.085%	40,860	-56.876%
2024-12-24	0.908000	0.920000	0.850000	0.887500	+2.011%	27,885	-55.977%
2024-12-23	0.930000	0.958000	0.870000	0.870000	-9.186%	60,545	-55.092%
2024-12-20	0.960000	0.980000	0.920000	0.958000	-0.208%	345,546	-59.217%
2024-12-19	0.940000	0.980000	0.910000	0.960000	+2.128%	24,325	-59.302%
2024-12-18	0.919900	0.979900	0.900000	0.940000	+2.185%	26,509	-58.436%
2024-12-17	0.890000	0.920000	0.820300	0.919900	+3.360%	37,791	-57.528%
2024-12-16	0.890000	0.890000	0.850000	0.890000	+4.706%	29,497	-56.101%
2024-12-13	0.920000	0.920000	0.850000	0.850000	-2.062%	15,444	-54.035%
2024-12-12	0.850000	0.920000	0.747000	0.867900	+5.829%	18,272	-54.983%
2024-12-11	0.830000	0.869000	0.738901	0.820100	-5.508%	21,088	-52.359%
2024-12-10	0.978000	0.981700	0.814100	0.867900	-11.258%	46,989	-54.983%
2024-12-09	0.990000	1.010000	0.914000	0.978000	-2.200%	18,736	-60.051%
2024-12-06	1.000000	1.010000	0.974000	1.000000	+0.010%	8,858	-60.930%
2024-12-05	1.029900	1.029900	0.960940	0.999900	-1.961%	8,629	-60.926%
2024-12-04	1.010000	1.029900	1.000000	1.019900	+0.990%	7,966	-61.692%
2024-12-03	1.010000	1.039900	1.000000	1.009900	-1.000%	14,745	-61.313%
2024-12-02	1.059900	1.059900	1.000200	1.020100	+0.020%	15,803	-61.700%
2024-11-29	1.000000	1.050000	1.000000	1.019900	-0.010%	29,201	-61.692%
2024-11-27	1.029900	1.049900	1.010000	1.020000	-0.865%	13,581	-61.696%
2024-11-26	1.020000	1.039900	1.000000	1.028900	+0.882%	18,676	-62.027%
2024-11-25	1.038800	1.038800	1.000000	1.019900	-0.010%	8,310	-61.692%
2024-11-22	1.059900	1.059900	1.010000	1.020000	-2.848%	6,155	-61.696%
2024-11-21	1.059900	1.059900	1.020000	1.049900	+2.941%	4,358	-62.787%
2024-11-20	1.020000	1.020000	0.996000	1.019900	0.000%	10,736	-61.692%
2024-11-19	1.000000	1.039900	1.000000	1.019900	-0.971%	6,064	-61.692%
2024-11-18	1.000000	1.029900	1.000000	1.029900	+2.051%	9,087	-62.064%
2024-11-15	1.059900	1.059900	1.000000	1.009200	-2.010%	6,912	-61.286%
2024-11-14	1.060000	1.060000	1.020000	1.029900	-2.840%	12,372	-62.064%
2024-11-13	1.060000	1.069900	1.039300	1.060000	+1.203%	11,251	-63.142%
2024-11-12	1.020000	1.049900	1.020000	1.047400	+0.712%	7,841	-62.698%
2024-11-11	0.980000	1.040000	0.980000	1.040000	+4.010%	17,109	-62.433%
2024-11-08	1.000000	1.030000	0.980000	0.999900	-1.000%	14,162	-60.926%
2024-11-07	1.037700	1.039900	1.010000	1.010000	-1.942%	3,120	-61.317%
2024-11-06	1.050000	1.050000	1.020000	1.030000	+7.292%	8,356	-62.068%
2024-11-05	1.000000	1.030000	0.956600	0.960000	-7.692%	20,219	-59.302%
2024-11-04	1.090000	1.090000	1.010100	1.040000	-1.878%	6,990	-62.433%
2024-11-01	1.089900	1.089900	1.040000	1.059900	-0.935%	5,131	-63.138%
2024-10-31	1.060000	1.089900	1.040000	1.069900	0.000%	11,203	-63.483%
2024-10-30	1.069900	1.099900	1.020000	1.069900	-0.917%	29,551	-63.483%
2024-10-29	1.090000	1.090000	1.041100	1.079800	+1.868%	44,479	-63.817%
2024-10-28	1.030000	1.070000	1.020000	1.060000	+1.923%	15,930	-63.142%
2024-10-25	1.020000	1.040000	1.020000	1.040000	+4.000%	21,957	-62.433%
2024-10-24	1.010000	1.020000	0.994500	1.000000	0.000%	10,263	-60.930%
2024-10-23	1.020000	1.020000	0.990100	1.000000	+2.041%	14,855	-60.930%
2024-10-22	1.019900	1.020000	0.956600	0.980000	-2.000%	32,039	-60.133%
2024-10-21	1.029900	1.029900	0.980000	1.000000	-2.913%	11,052	-60.930%
2024-10-18	1.020000	1.040000	0.967600	1.030000	+5.102%	22,552	-62.068%
2024-10-17	1.010000	1.039900	0.980000	0.980000	-3.922%	9,620	-60.133%
2024-10-16	1.060000	1.060000	1.010000	1.020000	+2.010%	33,181	-61.696%
2024-10-15	1.020000	1.039900	0.990200	0.999900	-1.961%	43,567	-60.926%
2024-10-14	1.030000	1.039900	1.010100	1.019900	-0.981%	6,001	-61.692%
2024-10-11	1.030000	1.039900	1.010000	1.030000	+2.160%	202,906	-62.068%
2024-10-10	1.000000	1.059900	0.980000	1.008227	-2.104%	32,504	-61.249%
2024-10-09	1.030000	1.050000	1.010000	1.029900	-0.962%	25,314	-62.064%
2024-10-08	1.069900	1.069900	1.002900	1.039900	-0.952%	27,636	-62.429%
2024-10-07	1.060000	1.069900	1.010000	1.049900	-0.943%	43,522	-62.787%
2024-10-04	1.089900	1.089900	1.020000	1.059900	-0.009%	53,321	-63.138%
2024-10-03	1.090000	1.099900	1.018000	1.060000	-0.925%	82,358	-63.142%
2024-10-02	1.080000	1.099900	1.020000	1.069900	-2.736%	138,170	-63.483%
2024-10-01	1.100000	1.140000	1.070000	1.100000	-4.340%	40,357	-64.482%
2024-09-30	1.089900	1.150000	1.060000	1.149900	+8.481%	48,858	-66.023%
2024-09-27	1.069800	1.090000	1.040000	1.060000	+1.923%	43,423	-63.142%
2024-09-26	1.070000	1.079900	1.020000	1.040000	+0.010%	19,456	-62.433%
2024-09-25	1.060000	1.069900	1.020000	1.039900	-2.804%	18,234	-62.429%
2024-09-24	1.075000	1.075000	1.020000	1.069900	+0.934%	40,182	-63.483%
2024-09-23	1.010000	1.070000	1.000000	1.060000	+6.000%	30,521	-63.142%
2024-09-20	1.010000	1.069900	1.000000	1.000000	-3.846%	63,221	-60.930%
2024-09-19	0.930000	1.050000	0.901300	1.040000	+13.056%	108,627	-62.433%
2024-09-18	0.925700	0.950000	0.842900	0.919900	+3.348%	127,993	-57.528%
2024-09-17	1.050000	1.086400	0.881101	0.890100	-19.811%	582,889	-56.106%
2024-09-16	1.160000	1.199900	1.100000	1.110000	-5.120%	78,449	-64.802%
2024-09-13	1.180000	1.199900	1.130000	1.169900	-0.848%	15,197	-66.604%
2024-09-12	1.200000	1.210000	1.130000	1.179900	-1.667%	81,961	-66.887%
2024-09-11	1.200000	1.250000	1.140000	1.199900	+3.440%	251,056	-67.439%
2024-09-10	1.240000	1.279900	1.120000	1.160000	-5.691%	88,349	-66.319%
2024-09-09	1.230000	1.270000	1.220000	1.230000	-0.798%	63,422	-68.236%
2024-09-06	1.250000	1.279900	1.190000	1.239900	+4.193%	80,013	-68.489%
2024-09-05	1.250000	1.250000	1.180000	1.190000	-3.244%	37,866	-67.168%
2024-09-04	1.160000	1.269900	1.160000	1.229900	+1.653%	47,052	-68.233%
2024-09-03	1.230000	1.350000	1.050000	1.209900	-3.208%	278,932	-67.708%
2024-08-30	1.180000	1.339900	1.180000	1.250000	+6.838%	257,631	-68.744%
2024-08-29	1.030000	1.180000	1.015000	1.170000	+15.842%	468,113	-66.607%
2024-08-28	0.867700	1.010000	0.850000	1.010000	+10.022%	654,073	-61.317%
2024-08-27	0.860000	0.920000	0.834000	0.918000	-1.258%	244,406	-57.440%
2024-08-26	0.980000	0.980000	0.709400	0.929700	-0.032%	3,614,170	-57.976%
2024-08-23	0.870000	0.930000	0.791000	0.930000	+9.412%	149,473	-57.989%
2024-08-22	0.845000	0.850000	0.821000	0.850000	+0.699%	34,437	-54.035%
2024-08-21	0.810000	0.849400	0.781100	0.844100	+8.218%	190,014	-53.714%
2024-08-20	0.800000	0.820000	0.760000	0.780000	-2.500%	26,436	-49.910%
2024-08-19	0.810000	0.810900	0.780000	0.800000	0.000%	27,223	-51.163%
2024-08-16	0.840000	0.840000	0.781000	0.800000	+1.266%	46,184	-51.163%
2024-08-15	0.800000	0.820000	0.780000	0.790000	-0.454%	116,612	-50.544%
2024-08-14	0.799900	0.820000	0.770000	0.793600	-0.788%	55,250	-50.769%
2024-08-13	0.797000	0.800000	0.750000	0.799900	+0.364%	26,931	-51.156%
2024-08-12	0.720000	0.797000	0.720000	0.797000	+7.995%	213,909	-50.979%
2024-08-09	0.680000	0.770000	0.680000	0.738000	+3.944%	45,561	-47.060%
2024-08-08	0.651100	0.768000	0.651100	0.710000	+3.695%	105,462	-44.972%
2024-08-07	0.730400	0.730400	0.650000	0.684700	-1.581%	124,704	-42.939%
2024-08-06	0.709000	0.770000	0.652000	0.695700	-1.654%	153,770	-43.841%
2024-08-05	0.601301	0.797000	0.601301	0.707400	+14.078%	163,488	-44.770%
2024-08-02	0.590000	0.676000	0.590000	0.620100	-0.752%	23,181	-36.994%
2024-08-01	0.651200	0.678000	0.623300	0.624800	-6.621%	68,181	-37.468%
2024-07-31	0.771200	0.800000	0.617800	0.669100	-16.362%	389,375	-41.608%
2024-07-30	0.850000	0.900000	0.780000	0.799999	-6.169%	190,580	-51.162%
2024-07-29	0.800000	0.950000	0.800000	0.852600	+4.626%	67,264	-54.175%
2024-07-26	0.820700	0.978216	0.780001	0.814900	-3.562%	304,171	-52.055%
2024-07-25	0.780000	0.860000	0.771000	0.845000	+1.819%	76,681	-53.763%
2024-07-24	0.746200	0.837700	0.707500	0.829900	+14.801%	100,551	-52.922%
2024-07-23	0.628200	0.850000	0.628200	0.722900	+8.089%	174,534	-45.954%
2024-07-22	0.897700	0.900000	0.626600	0.668800	-18.933%	356,346	-41.582%
2024-07-19	0.809500	1.020000	0.770000	0.825000	+6.465%	989,956	-52.642%
2024-07-18	0.700000	0.876700	0.680300	0.774900	+9.141%	492,677	-49.581%
2024-07-17	0.610000	0.750000	0.610000	0.710000	+16.853%	319,149	-44.972%
2024-07-16	0.529900	0.620000	0.511000	0.607600	+14.642%	207,217	-35.698%
2024-07-15	0.560000	0.560000	0.490000	0.530000	-3.654%	33,205	-26.283%
2024-07-12	0.533600	0.575700	0.533300	0.550100	+4.955%	188,362	-28.977%
2024-07-11	0.550000	0.550000	0.500000	0.524128	-1.145%	135,639	-25.457%
2024-07-10	0.485500	0.555100	0.485500	0.530200	+6.295%	409,936	-26.311%
2024-07-09	0.460000	0.520000	0.390000	0.498800	+14.561%	433,464	-21.672%
2024-07-08	0.401000	0.450000	0.401000	0.435400	+8.551%	301,773	-10.266%
2024-07-05	0.389800	0.409000	0.375400	0.401100	+2.873%	41,233	-2.593%
2024-07-03	0.399000	0.399000	0.370000	0.389900	+2.876%	25,549	+0.205%
2024-07-02	0.371200	0.400000	0.371100	0.379000	-0.237%	46,547	+3.087%
2024-07-01	0.380100	0.386000	0.371100	0.379900	-2.590%	57,776	+2.843%
2024-06-28	0.397000	0.410000	0.362000	0.390000	-2.500%	87,193	+0.179%
2024-06-27	0.397000	0.419900	0.385000	0.400000	-3.614%	35,549	-2.325%
2024-06-26	0.400000	0.418000	0.381000	0.415000	-2.924%	72,449	-5.855%
2024-06-25	0.410000	0.449000	0.402000	0.427500	+6.158%	253,143	-8.608%
2024-06-24	0.405600	0.405600	0.385600	0.402700	-1.105%	69,275	-2.980%
2024-06-21	0.389800	0.429800	0.380700	0.407200	+0.543%	63,068	-4.052%
2024-06-20	0.389000	0.410000	0.374000	0.405000	+10.656%	86,791	-3.531%
2024-06-18	0.363000	0.374600	0.360000	0.366000	-2.387%	162,465	+6.749%
2024-06-17	0.360000	0.396200	0.360000	0.374949	-3.859%	150,972	+4.201%
2024-06-14	0.420000	0.465800	0.350000	0.390000	-12.004%	525,061	+0.179%
2024-06-13	0.400000	0.580000	0.390100	0.443200	+12.203%	3,750,218	-11.846%
2024-06-12	0.384000	0.410000	0.370000	0.395000	+0.458%	48,622	-1.089%
2024-06-11	0.420000	0.420000	0.382000	0.393200	-2.866%	32,975	-0.636%
2024-06-10	0.380100	0.435000	0.378900	0.404800	+4.169%	123,449	-3.483%
2024-06-07	0.400000	0.419900	0.371300	0.388600	-5.702%	81,129	+0.540%
2024-06-06	0.416800	0.439900	0.401300	0.412100	-8.888%	97,977	-5.193%
2024-06-05	0.494900	0.494900	0.411600	0.452300	-7.882%	188,866	-13.619%
2024-06-04	0.441100	0.550000	0.429700	0.491000	+10.735%	780,342	-20.428%
2024-06-03	0.431100	0.605700	0.400000	0.443400	+5.246%	2,773,606	-11.885%
2024-05-31	0.442000	0.455800	0.420800	0.421300	-2.023%	94,949	-7.263%
2024-05-30	0.445100	0.482800	0.421387	0.430000	-4.402%	103,576	-9.140%
2024-05-29	0.450300	0.460000	0.430300	0.449800	-0.111%	44,841	-13.139%
2024-05-28	0.465000	0.483800	0.450300	0.450300	-3.161%	87,444	-13.236%
2024-05-24	0.488000	0.500000	0.465000	0.465000	-4.791%	34,016	-15.978%
2024-05-23	0.503600	0.510000	0.476000	0.488400	-3.018%	53,060	-20.004%
2024-05-22	0.530000	0.539899	0.490000	0.503600	-2.422%	58,669	-22.419%
2024-05-21	0.508000	0.540000	0.490000	0.516100	+0.998%	284,362	-24.298%
2024-05-20	0.507000	0.720000	0.489400	0.511000	+4.243%	696,311	-23.542%
2024-05-17	0.461300	0.520000	0.451200	0.490200	+4.143%	139,058	-20.298%
2024-05-16	0.497500	0.510000	0.461600	0.470700	-3.446%	37,845	-16.996%
2024-05-15	0.507000	0.519700	0.487500	0.487500	-6.160%	13,015	-19.856%
2024-05-14	0.480000	0.520001	0.480000	0.519500	+6.042%	97,256	-24.793%
2024-05-13	0.450000	0.489900	0.422300	0.489900	+8.867%	151,282	-20.249%
2024-05-10	0.470000	0.484800	0.421300	0.450000	-4.943%	128,120	-13.178%
2024-05-09	0.480000	0.510000	0.462300	0.473400	-3.604%	32,132	-17.469%
2024-05-08	0.490000	0.500000	0.490000	0.491100	+0.020%	51,668	-20.444%
2024-05-07	0.521000	0.535000	0.483000	0.491000	-10.727%	70,809	-20.428%
2024-05-06	0.574900	0.588800	0.540000	0.550000	-3.695%	85,747	-28.964%
2024-05-03	0.561000	0.598800	0.560000	0.571100	-1.450%	33,132	-31.588%
2024-05-02	0.556800	0.598800	0.536000	0.579500	+2.403%	50,586	-32.580%
2024-05-01	0.560000	0.599800	0.520500	0.565900	-7.230%	91,757	-30.960%
2024-04-30	0.672600	0.747199	0.582976	0.610000	-18.362%	221,338	-35.951%
2024-04-29	0.628200	0.780000	0.500000	0.747200	+7.883%	1,014,637	-47.711%
2024-04-26	0.511800	0.720000	0.511700	0.692600	+23.020%	1,377,961	-43.589%
2024-04-25	0.730000	0.731156	0.501200	0.563000	+4.259%	16,482,279	-30.604%
2024-04-24	0.510000	0.540000	0.460000	0.540000	+12.266%	2,038,457	-27.648%
2024-04-23	0.447000	0.520000	0.440000	0.481000	+2.340%	125,204	-18.773%
2024-04-22	0.452000	0.550000	0.450000	0.470000	0.000%	110,195	-16.872%
2024-04-19	0.450000	0.520000	0.443500	0.470000	+3.365%	115,704	-16.872%
2024-04-18	0.406100	0.460000	0.400400	0.454700	+6.837%	91,372	-14.075%
2024-04-17	0.421300	0.429900	0.418000	0.425600	-1.023%	13,921	-8.200%
2024-04-16	0.421300	0.435150	0.421300	0.430000	-4.232%	6,471	-9.140%
2024-04-15	0.438900	0.450000	0.421300	0.449000	-2.391%	7,950	-12.984%
2024-04-12	0.460010	0.479900	0.430000	0.460000	-3.967%	45,333	-15.065%
2024-04-11	0.485500	0.485500	0.470000	0.479000	+0.314%	3,871	-18.434%
2024-04-10	0.472499	0.488500	0.466050	0.477499	+2.965%	11,730	-18.178%
2024-04-09	0.470000	0.479900	0.463749	0.463749	-1.330%	20,848	-15.752%
2024-04-08	0.488300	0.510000	0.465100	0.470001	-3.747%	7,060	-16.873%
2024-04-05	0.465000	0.488300	0.461000	0.488300	-0.651%	11,466	-19.988%
2024-04-04	0.465000	0.500000	0.465000	0.491500	+6.848%	12,554	-20.509%
2024-04-03	0.499900	0.500000	0.452300	0.460000	-7.982%	29,366	-15.065%
2024-04-02	0.480000	0.505000	0.465100	0.499900	+2.860%	37,319	-21.844%
2024-04-01	0.470000	0.514599	0.470000	0.486000	-0.816%	19,084	-19.609%
2024-03-28	0.476200	0.514600	0.460200	0.490000	+3.125%	66,820	-20.265%
2024-03-27	0.555500	0.555500	0.456243	0.475150	-4.856%	193,465	-17.773%
2024-03-26	0.437000	0.500000	0.437000	0.499400	+15.176%	215,605	-21.766%
2024-03-25	0.470000	0.499900	0.412000	0.433599	-3.645%	37,735	-9.894%
2024-03-22	0.491600	0.519000	0.450000	0.450000	-9.874%	29,438	-13.178%
2024-03-21	0.480000	0.519800	0.480000	0.499299	+2.673%	25,684	-21.750%
2024-03-20	0.503000	0.530000	0.460000	0.486299	-0.957%	25,652	-19.658%
2024-03-19	0.500000	0.510000	0.487100	0.491000	-1.841%	18,040	-20.428%
2024-03-18	0.511000	0.511000	0.480600	0.500210	-5.621%	24,101	-21.893%
2024-03-15	0.540001	0.545000	0.510000	0.529999	+3.921%	29,014	-26.283%
2024-03-14	0.500000	0.549900	0.500000	0.510000	+2.000%	40,831	-23.392%
2024-03-13	0.490500	0.544200	0.490500	0.500000	-0.020%	37,562	-21.860%
2024-03-12	0.500000	0.523949	0.480300	0.500100	-0.960%	43,528	-21.876%
2024-03-11	0.492000	0.530000	0.470000	0.504949	+2.747%	13,088	-22.626%
2024-03-08	0.484900	0.500300	0.483000	0.491450	+6.825%	31,854	-20.501%
2024-03-07	0.520000	0.520000	0.460053	0.460053	-6.796%	13,004	-15.075%
2024-03-06	0.530000	0.530000	0.470000	0.493600	-2.987%	53,624	-20.847%
2024-03-05	0.467000	0.510000	0.467000	0.508800	+12.517%	28,542	-23.211%
2024-03-04	0.550000	0.550000	0.452200	0.452200	-7.714%	34,158	-13.600%
2024-03-01	0.482800	0.559990	0.463000	0.490000	-0.518%	46,208	-20.265%
2024-02-29	0.510500	0.527100	0.451000	0.492549	-1.706%	61,197	-20.678%
2024-02-28	0.540000	0.560000	0.500000	0.501100	-10.534%	65,547	-22.032%
2024-02-27	0.548000	0.599400	0.542500	0.560100	-3.431%	116,222	-30.245%
2024-02-26	0.764027	0.780000	0.521400	0.580000	-28.826%	255,521	-32.638%
2024-02-23	0.803300	0.839000	0.780000	0.814900	-2.988%	43,906	-52.055%
2024-02-22	0.878000	0.878000	0.800300	0.840000	+2.190%	17,541	-53.488%
2024-02-21	0.847000	0.910000	0.800101	0.822000	-3.668%	186,643	-52.470%
2024-02-20	0.880000	0.880000	0.810000	0.853300	-4.124%	88,801	-54.213%
2024-02-16	0.880499	0.895000	0.800000	0.890000	+4.706%	238,395	-56.101%
2024-02-15	0.800000	0.910000	0.767000	0.850000	+4.809%	100,733	-54.035%
2024-02-14	0.902000	0.930000	0.800000	0.811000	-16.392%	327,605	-51.825%
2024-02-13	0.717500	1.140000	0.690000	0.970000	+27.632%	3,402,512	-59.722%
2024-02-12	0.589900	0.835700	0.562000	0.760000	+9.922%	1,444,713	-48.592%
2024-02-09	0.715600	0.990000	0.605300	0.691400	+47.138%	21,071,227	-43.491%
2024-02-08	0.383500	0.493799	0.365000	0.469899	+15.115%	4,266,343	-16.854%
2024-02-07	0.446200	0.460000	0.332700	0.408200	-11.261%	130,488	-4.287%
2024-02-06	0.360000	0.497000	0.351100	0.460000	+27.778%	167,455	-15.065%
2024-02-05	0.389899	0.390000	0.360000	0.360000	-7.669%	34,127	+8.528%
2024-02-02	0.390000	0.400000	0.376000	0.389900	+2.470%	18,503	+0.205%
2024-02-01	0.389899	0.389899	0.380500	0.380500	+0.132%	1,756	+2.681%
2024-01-31	0.399899	0.399899	0.380000	0.380000	0.000%	3,983	+2.816%
2024-01-30	0.380000	0.399899	0.375000	0.380000	0.000%	15,672	+2.816%
2024-01-29	0.390000	0.395000	0.380000	0.380000	-2.564%	8,162	+2.816%
2024-01-26	0.390000	0.400000	0.390000	0.390000	+0.026%	3,572	+0.179%
2024-01-25	0.389500	0.395001	0.350000	0.389900	-2.549%	33,866	+0.205%
2024-01-24	0.395000	0.425000	0.393000	0.400100	+1.807%	76,371	-2.349%
2024-01-23	0.390000	0.429900	0.390000	0.393000	+0.769%	70,935	-0.585%
2024-01-22	0.483600	0.483600	0.381300	0.390000	-20.392%	67,942	+0.179%
2024-01-19	0.461300	0.500000	0.460600	0.489899	+2.084%	21,734	-20.249%
2024-01-18	0.529899	0.530000	0.462000	0.479899	-7.694%	19,589	-18.587%
2024-01-17	0.539400	0.569899	0.500000	0.519899	-0.115%	37,652	-24.851%
2024-01-16	0.660000	0.670000	0.511300	0.520500	-24.565%	113,982	-24.938%
2024-01-12	0.660000	0.719899	0.660000	0.690000	+1.471%	8,130	-43.377%
2024-01-11	0.671000	0.699999	0.670000	0.680000	0.000%	1,864	-42.544%
2024-01-10	0.676500	0.719899	0.675000	0.680000	-1.449%	18,214	-42.544%
2024-01-09	0.725000	0.745000	0.660000	0.690000	-1.429%	34,819	-43.377%
2024-01-08	0.725000	0.725000	0.680000	0.700000	-4.110%	32,089	-44.186%
2024-01-05	0.756200	0.760000	0.717700	0.730000	-3.935%	34,655	-46.479%
2024-01-04	0.739900	0.765000	0.720000	0.759900	+5.542%	151,217	-48.585%
2024-01-03	0.709999	0.740000	0.700200	0.720000	+0.139%	11,054	-45.736%
2024-01-02	0.725000	0.749899	0.690000	0.719000	-0.759%	71,899	-45.661%
2023-12-29	0.700000	0.775000	0.665200	0.724500	+0.625%	161,852	-46.073%
2023-12-28	0.720000	0.720000	0.700000	0.720000	+1.423%	24,942	-45.736%
2023-12-27	0.700000	0.709899	0.655000	0.709899	+1.414%	31,808	-44.964%
2023-12-26	0.720000	0.757000	0.682700	0.700000	-2.221%	44,990	-44.186%
2023-12-22	0.739000	0.760000	0.701000	0.715900	+1.980%	23,453	-45.425%
2023-12-21	0.689100	0.759899	0.689100	0.702000	-1.818%	13,564	-44.345%
2023-12-20	0.710100	0.779899	0.710000	0.715000	-2.055%	10,924	-45.357%
2023-12-19	0.790000	0.790000	0.720100	0.730000	-6.410%	11,460	-46.479%
2023-12-18	0.740000	0.788000	0.730000	0.780000	+4.000%	9,377	-49.910%
2023-12-15	0.770000	0.779300	0.750000	0.750000	-3.784%	7,960	-47.907%
2023-12-14	0.756000	0.789000	0.740100	0.779499	-1.204%	9,249	-49.878%
2023-12-13	0.790000	0.790000	0.733304	0.789000	+3.137%	6,016	-50.482%
2023-12-12	0.790000	0.790000	0.765000	0.765000	-3.042%	5,501	-48.928%
2023-12-11	0.765000	0.789000	0.746001	0.789000	+3.816%	13,657	-50.482%
2023-12-08	0.750000	0.780000	0.711000	0.760000	+7.042%	64,839	-48.592%
2023-12-07	0.700000	0.720000	0.690000	0.710000	-1.594%	5,923	-44.972%

.dark-mode .FdBdTL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FdBdTL{ color: #333333; background-color: white; border: 2px solid #333333; }ILAGIntelligent Living Application Group Inc.stock NASDAQ ADR

ILAG
Intelligent Living Application Group Inc.
stock NASDAQ ADR