Dark

ILAG
Intelligent Living Application Group Inc.
stock NASDAQ ADR

At Close

Jan 9, 2026 9:32:35 AM EST

4.20USD+3.704%(+0.15)5,072

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jan 5, 2026 9:03:30 AM EST

4.02USD-0.741%(-0.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-09	4.2000	4.2300	4.0200	4.0300	-0.494%	5,072	0.000%
2026-01-08	4.1400	4.5499	4.0300	4.0500	-1.220%	14,302	-0.494%
2026-01-07	4.0000	4.1900	4.0000	4.1000	+2.244%	4,978	-1.707%
2026-01-06	3.9100	4.0700	3.9001	4.0100	+3.618%	5,988	+0.499%
2026-01-05	3.8700	3.9940	3.7450	3.8700	+1.842%	7,305	+4.134%
2026-01-02	3.8100	4.1900	3.6600	3.8000	-6.173%	17,688	+6.053%
2025-12-31	4.3700	4.4750	3.9300	4.0500	-10.989%	17,295	-0.494%
2025-12-30	4.9000	5.2600	4.3001	4.5500	-13.118%	38,817	-11.429%
2025-12-29	3.6000	5.9100	3.5750	5.2370	+48.926%	379,687	-23.048%
2025-12-26	3.2400	4.1490	3.0140	3.5165	-16.274%	15,895	+14.603%
2025-12-24	4.2470	4.2480	3.8160	4.2000	+0.840%	736	-4.048%
2025-12-23	4.1700	4.1990	3.7470	4.1650	+12.416%	9,773	-3.241%
2025-12-22	3.3240	3.8380	3.3240	3.7050	+11.462%	10,392	+8.772%
2025-12-19	3.7400	4.4690	2.7350	3.3240	-5.056%	9,564	+21.239%
2025-12-18	4.9200	4.9690	3.5000	3.5010	-25.511%	13,825	+15.110%
2025-12-17	4.8430	4.8490	4.6330	4.7000	-5.414%	1,742	-14.255%
2025-12-16	4.7985	5.1280	4.2340	4.9690	-3.118%	1,691	-18.897%
2025-12-15	4.8000	5.1289	4.5000	5.1289	-0.019%	2,056	-21.426%
2025-12-12	4.9200	5.2960	4.7000	5.1299	+4.457%	416	-21.441%
2025-12-11	5.1940	5.1999	4.9110	4.9110	-6.989%	2,768	-17.939%
2025-12-10	5.6000	5.6000	5.0000	5.2800	+6.796%	6,084	-23.674%
2025-12-09	4.5000	4.9440	4.5000	4.9440	+16.879%	6,479	-18.487%
2025-12-08	4.4370	4.8000	4.2300	4.2300	-10.945%	2,962	-4.728%
2025-12-05	4.5130	4.7790	4.5130	4.7499	-0.671%	300	-15.156%
2025-12-04	4.7820	4.7820	4.3720	4.7820	+5.099%	296	-15.726%
2025-12-03	4.6500	4.8000	4.5500	4.5500	-5.208%	662	-11.429%
2025-12-02	4.7500	4.9000	4.4356	4.8000	+1.074%	2,053	-16.042%
2025-12-01	4.5000	4.9000	4.5000	4.7490	-3.082%	1,059	-15.140%
2025-11-28	4.7500	4.9000	4.5600	4.9000	-0.890%	2,161	-17.755%
2025-11-26	4.5600	4.9440	4.5600	4.9440	+5.214%	2,577	-18.487%
2025-11-25	4.5900	4.7900	4.3900	4.6990	-1.900%	3,324	-14.237%
2025-11-24	4.6410	4.8000	4.5100	4.7900	-0.208%	1,555	-15.866%
2025-11-21	4.6100	4.8000	4.3250	4.8000	+8.893%	761	-16.042%
2025-11-20	4.7000	4.8500	4.2290	4.4080	-9.672%	3,724	-8.575%
2025-11-19	5.0000	5.0000	4.6980	4.8800	-2.400%	303	-17.418%
2025-11-18	4.8080	5.1000	4.5160	5.0000	+4.384%	676	-19.400%
2025-11-17	5.1400	5.1440	4.6320	4.7900	-0.208%	1,719	-15.866%
2025-11-14	4.9000	5.1500	4.8000	4.8000	-0.415%	1,007	-16.042%
2025-11-13	5.0920	5.2850	4.5160	4.8200	-4.534%	3,125	-16.390%
2025-11-12	5.0990	5.0990	4.8000	5.0489	-1.000%	1,298	-20.181%
2025-11-11	5.3950	5.3950	4.6900	5.0999	-3.555%	1,193	-20.979%
2025-11-10	4.7280	5.4000	4.6380	5.2879	+12.511%	2,820	-23.788%
2025-11-07	5.0000	5.0000	4.5000	4.6999	-13.983%	2,056	-14.253%
2025-11-06	5.2400	5.4650	4.5150	5.4639	+4.275%	971	-26.243%
2025-11-05	4.9600	5.7500	4.3020	5.2399	+9.167%	3,824	-23.090%
2025-11-04	5.4010	5.7890	4.4600	4.7999	-13.949%	5,882	-16.040%
2025-11-03	5.9100	5.9100	5.0600	5.5780	-4.617%	7,921	-27.752%
2025-10-31	5.5400	5.9100	5.0560	5.8480	+7.996%	23,986	-31.088%
2025-10-30	5.7900	5.7900	5.4000	5.4150	-6.477%	2,646	-25.577%
2025-10-29	5.7790	5.9000	5.4780	5.7900	+1.775%	4,819	-30.397%
2025-10-28	5.7000	5.9000	5.3830	5.6890	-1.744%	3,219	-29.162%
2025-10-27	5.8800	5.8999	5.6000	5.7900	+2.970%	2,013	-30.397%
2025-10-24	5.9000	5.9979	5.5000	5.6230	-6.266%	803	-28.330%
2025-10-23	5.7490	5.9990	5.5100	5.9989	+3.431%	1,188	-32.821%
2025-10-22	5.7410	5.9990	5.6010	5.7999	-3.333%	427	-30.516%
2025-10-21	5.8000	5.9999	5.5980	5.9999	+5.300%	3,185	-32.832%
2025-10-20	6.0980	6.0980	5.5051	5.6979	-6.575%	3,850	-29.272%
2025-10-17	5.8000	6.0989	5.8000	6.0989	0.000%	546	-33.923%
2025-10-16	6.0040	6.0989	5.9740	6.0989	-0.018%	241	-33.923%
2025-10-15	5.8250	6.1000	5.8250	6.1000	+0.002%	581	-33.934%
2025-10-14	5.8050	6.2000	5.7990	6.0999	-1.615%	1,818	-33.933%
2025-10-13	5.8030	6.3000	5.8000	6.2000	+6.438%	2,993	-35.000%
2025-10-10	6.2000	6.4490	5.8200	5.8250	-8.712%	8,520	-30.815%
2025-10-09	5.6000	6.4500	5.6000	6.3809	+11.321%	5,848	-36.843%
2025-10-08	6.2990	6.3000	5.6750	5.7320	-8.435%	4,805	-29.693%
2025-10-07	6.4740	6.4960	6.1000	6.2600	-3.691%	1,812	-35.623%
2025-10-06	6.5990	6.5990	6.3000	6.4999	+1.561%	3,126	-37.999%
2025-10-03	6.4970	6.5999	6.3000	6.4000	-1.538%	6,150	-37.031%
2025-10-02	6.5420	6.5420	6.1000	6.5000	+2.041%	11,176	-38.000%
2025-10-01	6.6000	6.6000	6.3500	6.3700	+0.315%	1,042	-36.735%
2025-09-30	6.5540	6.5980	6.2000	6.3500	-5.152%	7,914	-36.535%
2025-09-29	6.3160	6.7970	6.3150	6.6949	+2.983%	3,094	-39.805%
2025-09-26	6.5900	6.5900	6.5010	6.5010	-1.351%	683	-38.010%
2025-09-25	6.6000	6.7970	6.3610	6.5900	-1.642%	1,837	-38.847%
2025-09-24	6.5000	6.8490	6.3330	6.7000	+2.119%	3,369	-39.851%
2025-09-23	7.0000	7.1000	6.5000	6.5610	-6.271%	10,735	-38.576%
2025-09-22	6.5800	7.2705	6.5000	7.0000	+7.759%	15,593	-42.429%
2025-09-19	6.3000	6.7320	6.3000	6.4960	+1.278%	8,328	-37.962%
2025-09-18	6.3000	6.7400	6.0540	6.4140	+0.897%	9,509	-37.169%
2025-09-17	6.2030	6.5490	6.2020	6.3570	-3.257%	3,101	-36.605%
2025-09-16	6.3355	6.6900	6.2000	6.5710	+5.813%	11,010	-38.670%
2025-09-15	6.4000	6.4999	6.0010	6.2100	-4.550%	18,535	-35.105%
2025-09-12	6.4300	6.7500	6.3100	6.5060	-4.324%	16,054	-38.057%
2025-09-11	6.4960	7.2000	6.2010	6.8000	-22.126%	53,290	-40.735%
2025-09-10	5.7000	9.5590	5.2000	8.7320	+66.102%	369,343	-53.848%
2025-09-09	5.0180	5.4000	4.9000	5.2570	+4.846%	384,704	-23.340%
2025-09-08	4.9450	5.3990	4.7044	5.0140	+0.400%	17,897	-19.625%
2025-09-05	5.1050	5.1700	4.7705	4.9940	-1.925%	17,745	-19.303%
2025-09-04	5.1000	5.9000	5.0200	5.0920	-2.340%	93,513	-20.856%
2025-09-03	5.1000	5.5070	5.1000	5.2140	-2.303%	10,365	-22.708%
2025-09-02	5.2000	5.4100	5.1270	5.3369	+3.049%	6,909	-24.488%
2025-08-29	5.1800	5.4100	5.1100	5.1790	-5.562%	4,570	-22.186%
2025-08-28	5.7000	5.7000	5.3800	5.4840	-2.211%	6,584	-26.513%
2025-08-27	5.2000	5.6170	5.1130	5.6080	+9.681%	26,786	-28.138%
2025-08-26	4.9000	7.0000	4.7940	5.1130	-3.126%	358,603	-21.181%
2025-08-25	5.5000	5.5390	5.1310	5.2780	-3.616%	6,543	-23.645%
2025-08-22	5.4030	5.6000	5.3790	5.4760	-1.012%	6,114	-26.406%
2025-08-21	5.5910	5.6900	5.3610	5.5320	-1.214%	3,283	-27.151%
2025-08-20	5.2970	5.7000	5.2060	5.6000	+2.190%	8,756	-28.036%
2025-08-19	5.1340	5.7000	5.0500	5.4800	+5.061%	19,288	-26.460%
2025-08-18	5.1250	5.3600	5.0000	5.2160	-0.949%	7,614	-22.738%
2025-08-15	5.2000	5.4900	5.2000	5.2660	-4.255%	17,265	-23.471%
2025-08-14	5.0830	6.0000	4.9500	5.5000	+8.204%	77,363	-26.727%
2025-08-13	5.1000	5.1180	4.9020	5.0830	-1.261%	4,395	-20.716%
2025-08-12	4.9510	5.2000	4.9510	5.1479	+1.939%	3,628	-21.716%
2025-08-11	5.2000	5.6000	4.9000	5.0500	-2.885%	7,726	-20.198%
2025-08-08	5.0000	5.8990	5.0000	5.2000	-2.457%	67,508	-22.500%
2025-08-07	5.1305	5.3310	4.9300	5.3310	+2.500%	2,955	-24.404%
2025-08-06	5.2920	5.5090	5.0000	5.2010	-4.756%	13,793	-22.515%
2025-08-05	5.0000	6.3000	5.0000	5.4607	+5.787%	56,836	-26.200%
2025-08-04	4.9470	5.2990	4.7200	5.1620	+9.830%	24,039	-21.929%
2025-08-01	4.4150	5.3000	4.4150	4.7000	+1.162%	65,300	-14.255%
2025-07-31	4.8880	5.7000	4.4000	4.6460	+3.244%	108,250	-13.259%
2025-07-30	4.9000	4.9000	4.2130	4.5000	-2.386%	4,273	-10.444%
2025-07-29	4.6300	4.9140	4.6100	4.6100	-1.073%	1,499	-12.581%
2025-07-28	4.9160	4.9160	4.6000	4.6600	-4.310%	1,550	-13.519%
2025-07-25	4.9120	4.9120	4.6350	4.8699	-0.837%	5,540	-17.247%
2025-07-24	5.0220	5.0220	4.7520	4.9110	+0.738%	5,230	-17.939%
2025-07-23	4.2000	5.4000	4.2000	4.8750	+4.974%	39,457	-17.333%
2025-07-22	4.9490	4.9490	4.5130	4.6440	+2.133%	5,373	-13.221%
2025-07-21	4.9060	5.0300	4.5020	4.5470	-7.318%	9,474	-11.370%
2025-07-18	5.5650	5.6350	4.9000	4.9060	-13.930%	16,098	-17.856%
2025-07-17	5.8000	5.8000	5.5000	5.7000	+1.234%	9,977	-29.298%
2025-07-16	5.3000	6.0000	5.2070	5.6305	+6.236%	54,642	-28.426%
2025-07-15	5.8000	5.8520	5.2090	5.3000	-2.520%	9,403	-23.962%
2025-07-14	5.1530	5.6000	5.1530	5.4370	+6.608%	6,116	-25.878%
2025-07-11	4.9020	5.1520	4.9020	5.1000	+3.997%	4,139	-20.980%
2025-07-10	5.0160	5.0670	4.9030	4.9040	-2.330%	2,713	-17.822%
2025-07-09	5.1030	5.2102	4.9510	5.0210	-2.163%	3,923	-19.737%
2025-07-08	5.0010	5.1420	5.0000	5.1320	-0.214%	3,759	-21.473%
2025-07-07	4.9900	5.1970	4.9900	5.1430	+2.471%	1,657	-21.641%
2025-07-03	5.2380	5.3710	4.8020	5.0190	-6.588%	5,637	-19.705%
2025-07-02	5.4000	5.4000	5.0100	5.3730	+2.803%	2,784	-24.995%
2025-07-01	5.4000	5.4000	5.0050	5.2265	+0.510%	2,276	-22.893%
2025-06-30	4.7910	5.3800	4.7910	5.2000	+3.524%	7,080	-22.500%
2025-06-27	5.3990	5.3990	4.9990	5.0230	-7.196%	8,004	-19.769%
2025-06-26	5.1000	5.5970	5.1000	5.4125	-1.051%	5,813	-25.543%
2025-06-25	5.1000	5.6360	5.1000	5.4700	+5.233%	10,354	-26.325%
2025-06-24	5.1900	5.3480	4.5950	5.1980	+0.077%	7,524	-22.470%
2025-06-23	6.4800	6.4800	4.1320	5.1940	-20.447%	67,941	-22.410%
2025-06-20	6.0000	6.9870	5.9510	6.5290	+2.016%	27,819	-38.275%
2025-06-18	5.6000	7.6280	5.5990	6.4000	+18.519%	387,418	-37.031%
2025-06-17	5.2500	6.2000	4.8150	5.4000	+0.991%	109,784	-25.370%
2025-06-16	4.7010	6.0000	4.7000	5.3470	+11.628%	165,369	-24.631%
2025-06-13	4.5780	4.9990	4.5780	4.7900	-1.217%	15,838	-15.866%
2025-06-12	5.1680	5.1680	4.8000	4.8490	-6.390%	15,022	-16.890%
2025-06-11	4.5000	5.8000	4.5000	5.1800	+10.283%	119,789	-22.201%
2025-06-10	4.1000	4.8520	4.1000	4.6970	+3.870%	25,836	-14.201%
2025-06-09	4.7000	4.9770	4.4180	4.5220	-1.674%	29,837	-10.880%
2025-06-06	4.0490	4.7000	3.9950	4.5990	+14.147%	53,165	-12.372%
2025-06-05	3.9900	4.1990	3.9260	4.0290	+0.725%	10,867	+0.025%
2025-06-04	4.1190	4.2500	3.9240	4.0000	-1.308%	17,316	+0.750%
2025-06-03	3.8490	4.4000	3.7840	4.0530	+2.868%	10,329	-0.567%
2025-06-02	3.9920	4.1950	3.8490	3.9400	+0.845%	17,112	+2.284%
2025-05-30	3.9660	4.4130	3.8940	3.9070	-6.531%	23,106	+3.148%
2025-05-29	3.9480	4.6500	3.9480	4.1800	+3.210%	106,133	-3.589%
2025-05-28	3.9950	7.8770	3.5820	4.0500	-1.220%	2,436,606	-0.494%
2025-05-27	4.3000	4.3000	3.9050	4.1000	-2.381%	13,501	-1.707%
2025-05-23	3.8220	4.5000	3.6130	4.2000	+9.375%	91,086	-4.048%
2025-05-22	3.9500	4.1000	3.7200	3.8400	-4.406%	5,470	+4.948%
2025-05-21	4.0600	4.2990	4.0100	4.0170	-1.181%	9,229	+0.324%
2025-05-20	4.0000	4.5000	4.0000	4.0650	+1.931%	17,813	-0.861%
2025-05-19	3.6190	4.1000	3.6190	3.9880	+3.990%	9,704	+1.053%
2025-05-16	3.7000	4.0140	3.6120	3.8350	-1.667%	7,837	+5.085%
2025-05-15	3.5450	4.5000	3.4120	3.9000	+2.902%	129,726	+3.333%
2025-05-14	3.7980	3.8100	3.4220	3.7900	+4.841%	10,607	+6.332%
2025-05-13	4.0000	4.0000	3.4000	3.6150	-10.186%	37,989	+11.480%
2025-05-12	4.6960	4.8730	4.0020	4.0250	-20.297%	189,843	+0.124%
2025-05-09	3.6920	9.8000	3.4740	5.0500	+31.135%	4,973,372	-20.198%
2025-05-08	3.6260	3.8510	3.4700	3.8510	+3.997%	3,978	+4.648%
2025-05-07	3.6110	3.8990	3.5410	3.7030	+1.927%	5,828	+8.831%
2025-05-06	3.6800	3.9000	3.6110	3.6330	-4.395%	1,990	+10.928%
2025-05-05	3.8010	3.8800	3.8000	3.8000	-0.026%	513	+6.053%
2025-05-02	3.7000	4.0000	3.7000	3.8010	-0.367%	821	+6.025%
2025-05-01	3.7000	4.0000	3.7000	3.8150	+0.263%	474	+5.636%
2025-04-30	3.7500	4.0040	3.7000	3.8050	+1.467%	2,040	+5.913%
2025-04-29	3.8010	4.0000	3.7000	3.7500	-2.369%	931	+7.467%
2025-04-28	3.8000	4.0690	3.8000	3.8410	-1.890%	1,210	+4.921%
2025-04-25	4.1820	4.1840	3.6110	3.9150	-1.757%	2,307	+2.937%
2025-04-24	4.0000	4.2000	3.8120	3.9850	+3.506%	1,362	+1.129%
2025-04-23	3.8750	3.8750	3.6330	3.8500	+4.195%	1,418	+4.675%
2025-04-22	3.9900	3.9900	3.6020	3.6950	-5.256%	1,858	+9.066%
2025-04-21	3.6000	3.9000	3.6000	3.9000	+7.705%	3,578	+3.333%
2025-04-17	3.5310	4.2000	3.5080	3.6210	+2.549%	53,761	+11.295%
2025-04-16	3.5210	3.7000	3.4700	3.5310	+0.464%	1,480	+14.132%
2025-04-15	3.7000	3.7000	3.5130	3.5147	-4.959%	880	+14.661%
2025-04-14	4.0000	4.0000	3.5100	3.6981	+5.359%	12,308	+8.975%
2025-04-11	3.5100	3.9000	3.5100	3.5100	-1.846%	1,493	+14.815%
2025-04-10	3.7000	3.7000	3.5100	3.5760	-5.895%	3,412	+12.696%
2025-04-09	3.6880	3.8999	3.6860	3.8000	-2.314%	692	+6.053%
2025-04-08	3.8500	3.9000	3.6860	3.8900	+6.342%	621	+3.599%
2025-04-07	3.6010	3.6590	3.6010	3.6580	+1.274%	2,055	+10.169%
2025-04-04	3.9000	3.9000	3.6120	3.6120	-2.457%	4,381	+11.573%
2025-04-03	4.0500	4.3350	3.7030	3.7030	-7.425%	646	+8.831%
2025-04-02	4.1000	4.1000	3.7030	4.0000	+1.859%	521	+0.750%
2025-04-01	3.8300	3.9280	3.6300	3.9270	+6.106%	3,806	+2.623%
2025-03-31	3.6110	4.0720	3.6110	3.7010	0.000%	1,392	+8.889%
2025-03-28	3.6100	3.8950	3.6100	3.7010	-2.348%	1,065	+8.889%
2025-03-27	3.9870	4.3350	3.5530	3.7900	-0.551%	11,255	+6.332%
2025-03-26	4.0000	4.0000	3.8110	3.8110	-3.690%	6,956	+5.747%
2025-03-25	4.3160	4.5000	3.8900	3.9570	-9.986%	9,901	+1.845%
2025-03-24	4.1200	4.8300	4.1200	4.3960	+4.368%	32,597	-8.326%
2025-03-21	4.1230	4.6000	4.1230	4.2120	-4.273%	1,423	-4.321%
2025-03-20	4.1360	4.6000	4.1030	4.4000	0.000%	4,838	-8.409%
2025-03-19	4.4000	4.4000	4.2000	4.4000	+1.126%	1,082	-8.409%
2025-03-18	4.0040	4.4000	4.0040	4.3510	-1.783%	1,654	-7.378%
2025-03-17	4.1000	4.7440	4.0040	4.4300	-5.544%	1,553	-9.029%
2025-03-14	3.7500	4.8000	3.7120	4.6900	+3.395%	16,520	-14.072%
2025-03-13	4.4620	4.8000	4.0000	4.5360	+0.953%	10,500	-11.155%
2025-03-12	4.1500	4.9000	4.1500	4.4932	-0.151%	8,696	-10.309%
2025-03-11	4.9820	4.9830	4.2030	4.5000	-6.387%	10,905	-10.444%
2025-03-10	4.8000	5.2000	4.5700	4.8070	-5.374%	7,038	-16.164%
2025-03-07	4.9000	5.5000	4.7700	5.0800	+0.794%	20,612	-20.669%
2025-03-06	6.3000	6.8390	4.6120	5.0400	-6.667%	183,045	-20.040%
2025-03-05	4.8990	5.5000	4.8000	5.4000	+8.000%	55,673	-25.370%
2025-03-04	5.0200	5.0960	4.7250	5.0000	+0.725%	4,857	-19.400%
2025-03-03	4.4510	5.3400	4.1130	4.9640	-8.917%	16,411	-18.815%
2025-02-28	5.1000	5.6550	4.6130	5.4500	+5.661%	12,339	-26.055%
2025-02-27	5.8000	5.8000	4.1130	5.1580	-8.024%	26,083	-21.869%
2025-02-26	5.3000	6.0000	5.0000	5.6080	-31.610%	47,824	-28.138%
2025-02-25	8.2000	8.4000	7.8380	8.2000	-1.205%	4,617	-50.854%
2025-02-24	8.3000	8.3830	8.2010	8.3000	0.000%	842	-51.446%
2025-02-21	8.3000	8.3990	7.5300	8.3000	-1.190%	1,252	-51.446%
2025-02-20	8.0000	8.4000	8.0000	8.4000	+0.024%	1,064	-52.024%
2025-02-19	8.4000	8.4000	8.1000	8.3980	+2.415%	419	-52.012%
2025-02-18	7.9690	8.3700	7.3160	8.2000	+2.628%	1,498	-50.854%
2025-02-14	8.0500	8.0500	7.9000	7.9900	+1.783%	615	-49.562%
2025-02-13	8.0000	8.0000	7.8500	7.8500	+1.948%	581	-48.662%
2025-02-12	8.0000	8.2000	7.4400	7.7000	-2.532%	2,139	-47.662%
2025-02-11	8.3800	8.4000	7.2030	7.9000	-2.349%	1,084	-48.987%
2025-02-10	7.6000	8.2890	7.2030	8.0900	+5.890%	1,801	-50.185%
2025-02-07	7.5000	8.1700	7.5000	7.6400	+0.526%	1,858	-47.251%
2025-02-06	8.4980	8.4980	6.8130	7.6000	-5.059%	4,176	-46.974%
2025-02-05	8.5500	8.5500	6.7310	8.0050	-6.636%	2,432	-49.656%
2025-02-04	8.7000	8.7000	8.4188	8.5740	+2.462%	228	-52.997%
2025-02-03	8.4150	8.4800	8.2500	8.3680	+1.603%	274	-51.840%
2025-01-31	8.7000	8.8000	8.2000	8.2360	-1.247%	1,028	-51.068%
2025-01-30	8.3000	8.7400	8.3000	8.3400	-0.335%	1,232	-51.679%
2025-01-29	8.3000	8.6000	8.2990	8.3680	-1.553%	681	-51.840%
2025-01-28	8.3870	8.8000	8.3010	8.5000	+1.918%	593	-52.588%
2025-01-27	8.3000	8.8000	8.2170	8.3400	-0.714%	1,362	-51.679%
2025-01-24	8.7340	8.7800	8.4000	8.4000	-0.943%	402	-52.024%
2025-01-23	8.5000	8.8200	8.0130	8.4800	-0.247%	1,895	-52.476%
2025-01-22	8.6800	8.6800	8.5000	8.5010	-2.062%	420	-52.594%
2025-01-21	8.6400	8.8100	8.6250	8.6800	+0.463%	241	-53.571%
2025-01-17	8.8200	8.8200	8.5065	8.6400	-2.041%	287	-53.356%
2025-01-16	8.8500	8.8500	8.4219	8.8200	-0.339%	66	-54.308%
2025-01-15	9.2000	9.2000	8.5000	8.8500	+3.267%	1,459	-54.463%
2025-01-14	8.7500	8.9000	8.2430	8.5700	+1.420%	3,719	-52.975%
2025-01-13	8.8000	8.8600	8.3130	8.4500	-3.977%	2,434	-52.308%
2025-01-10	8.6000	8.8000	8.5000	8.8000	+2.576%	411	-54.205%
2025-01-08	8.8465	8.9800	8.3130	8.5790	-3.607%	928	-53.025%
2025-01-07	9.0240	9.0240	8.7000	8.9000	+2.535%	1,279	-54.719%
2025-01-06	8.9000	9.0100	8.2130	8.6800	0.000%	1,436	-53.571%
2025-01-03	9.1400	9.1400	8.5000	8.6800	-2.691%	1,364	-53.571%
2025-01-02	9.4000	9.7000	8.6000	8.9200	-3.149%	2,775	-54.821%
2024-12-31	9.2000	9.7700	9.0000	9.2100	+3.251%	3,564	-56.243%
2024-12-30	8.7000	9.0000	8.3000	8.9200	+4.954%	6,863	-54.821%
2024-12-27	9.0600	9.0600	8.3380	8.4990	-6.192%	706	-52.583%
2024-12-26	8.7770	9.4000	8.7000	9.0600	+2.085%	4,086	-55.519%
2024-12-24	9.0800	9.2000	8.5000	8.8750	+2.011%	2,789	-54.592%
2024-12-23	9.3000	9.5800	8.7000	8.7000	-9.186%	6,055	-53.678%
2024-12-20	9.6000	9.8000	9.2000	9.5800	-0.208%	34,555	-57.933%
2024-12-19	9.4000	9.8000	9.1000	9.6000	+2.128%	2,433	-58.021%
2024-12-18	9.1990	9.7990	9.0000	9.4000	+2.185%	2,651	-57.128%
2024-12-17	8.9000	9.2000	8.2030	9.1990	+3.360%	3,779	-56.191%
2024-12-16	8.9000	8.9000	8.5000	8.9000	+4.706%	2,950	-54.719%
2024-12-13	9.2000	9.2000	8.5000	8.5000	-2.062%	1,544	-52.588%
2024-12-12	8.5000	9.2000	7.4700	8.6790	+5.829%	1,827	-53.566%
2024-12-11	8.3000	8.6900	7.3890	8.2010	-5.508%	2,109	-50.860%
2024-12-10	9.7800	9.8170	8.1410	8.6790	-11.258%	4,699	-53.566%
2024-12-09	9.9000	10.1000	9.1400	9.7800	-2.200%	1,874	-58.793%
2024-12-06	10.0000	10.1000	9.7400	10.0000	+0.010%	886	-59.700%
2024-12-05	10.2990	10.2990	9.6094	9.9990	-1.961%	863	-59.696%
2024-12-04	10.1000	10.2990	10.0000	10.1990	+0.990%	797	-60.486%
2024-12-03	10.1000	10.3990	10.0000	10.0990	-1.000%	1,475	-60.095%
2024-12-02	10.5990	10.5990	10.0020	10.2010	+0.020%	1,580	-60.494%
2024-11-29	10.0000	10.5000	10.0000	10.1990	-0.010%	2,920	-60.486%
2024-11-27	10.2990	10.4990	10.1000	10.2000	-0.865%	1,358	-60.490%
2024-11-26	10.2000	10.3990	10.0000	10.2890	+0.882%	1,868	-60.832%
2024-11-25	10.3880	10.3880	10.0000	10.1990	-0.010%	831	-60.486%
2024-11-22	10.5990	10.5990	10.1000	10.2000	-2.848%	616	-60.490%
2024-11-21	10.5990	10.5990	10.2000	10.4990	+2.941%	436	-61.615%
2024-11-20	10.2000	10.2000	9.9600	10.1990	0.000%	1,074	-60.486%
2024-11-19	10.0000	10.3990	10.0000	10.1990	-0.971%	606	-60.486%
2024-11-18	10.0000	10.2990	10.0000	10.2990	+2.051%	909	-60.870%
2024-11-15	10.5990	10.5990	10.0000	10.0920	-2.010%	691	-60.067%
2024-11-14	10.6000	10.6000	10.2000	10.2990	-2.840%	1,237	-60.870%
2024-11-13	10.6000	10.6990	10.3930	10.6000	+1.203%	1,125	-61.981%
2024-11-12	10.2000	10.4990	10.2000	10.4740	+0.712%	784	-61.524%
2024-11-11	9.8000	10.4000	9.8000	10.4000	+4.010%	1,711	-61.250%
2024-11-08	10.0000	10.3000	9.8000	9.9990	-1.000%	1,416	-59.696%
2024-11-07	10.3770	10.3990	10.1000	10.1000	-1.942%	312	-60.099%
2024-11-06	10.5000	10.5000	10.2000	10.3000	+7.292%	836	-60.874%
2024-11-05	10.0000	10.3000	9.5660	9.6000	-7.692%	2,022	-58.021%
2024-11-04	10.9000	10.9000	10.1010	10.4000	-1.878%	699	-61.250%
2024-11-01	10.8990	10.8990	10.4000	10.5990	-0.935%	513	-61.978%
2024-10-31	10.6000	10.8990	10.4000	10.6990	0.000%	1,120	-62.333%
2024-10-30	10.6990	10.9990	10.2000	10.6990	-0.917%	2,955	-62.333%
2024-10-29	10.9000	10.9000	10.4110	10.7980	+1.868%	4,448	-62.678%
2024-10-28	10.3000	10.7000	10.2000	10.6000	+1.923%	1,593	-61.981%
2024-10-25	10.2000	10.4000	10.2000	10.4000	+4.000%	2,196	-61.250%
2024-10-24	10.1000	10.2000	9.9450	10.0000	0.000%	1,026	-59.700%
2024-10-23	10.2000	10.2000	9.9010	10.0000	+2.041%	1,486	-59.700%
2024-10-22	10.1990	10.2000	9.5660	9.8000	-2.000%	3,204	-58.878%
2024-10-21	10.2990	10.2990	9.8000	10.0000	-2.913%	1,105	-59.700%
2024-10-18	10.2000	10.4000	9.6760	10.3000	+5.102%	2,255	-60.874%
2024-10-17	10.1000	10.3990	9.8000	9.8000	-3.922%	962	-58.878%
2024-10-16	10.6000	10.6000	10.1000	10.2000	+2.010%	3,318	-60.490%
2024-10-15	10.2000	10.3990	9.9020	9.9990	-1.961%	4,357	-59.696%
2024-10-14	10.3000	10.3990	10.1010	10.1990	-0.981%	600	-60.486%
2024-10-11	10.3000	10.3990	10.1000	10.3000	+2.159%	20,291	-60.874%
2024-10-10	10.0000	10.5990	9.8000	10.0823	-2.104%	3,250	-60.029%
2024-10-09	10.3000	10.5000	10.1000	10.2990	-0.962%	2,531	-60.870%
2024-10-08	10.6990	10.6990	10.0290	10.3990	-0.952%	2,764	-61.246%
2024-10-07	10.6000	10.6990	10.1000	10.4990	-0.943%	4,352	-61.615%
2024-10-04	10.8990	10.8990	10.2000	10.5990	-0.009%	5,332	-61.978%
2024-10-03	10.9000	10.9990	10.1800	10.6000	-0.925%	8,236	-61.981%
2024-10-02	10.8000	10.9990	10.2000	10.6990	-2.736%	13,817	-62.333%
2024-10-01	11.0000	11.4000	10.7000	11.0000	-4.340%	4,036	-63.364%
2024-09-30	10.8990	11.5000	10.6000	11.4990	+8.481%	4,886	-64.953%
2024-09-27	10.6980	10.9000	10.4000	10.6000	+1.923%	4,342	-61.981%
2024-09-26	10.7000	10.7990	10.2000	10.4000	+0.010%	1,946	-61.250%
2024-09-25	10.6000	10.6990	10.2000	10.3990	-2.804%	1,823	-61.246%
2024-09-24	10.7500	10.7500	10.2000	10.6990	+0.934%	4,018	-62.333%
2024-09-23	10.1000	10.7000	10.0000	10.6000	+6.000%	3,052	-61.981%
2024-09-20	10.1000	10.6990	10.0000	10.0000	-3.846%	6,322	-59.700%
2024-09-19	9.3000	10.5000	9.0130	10.4000	+13.056%	10,863	-61.250%
2024-09-18	9.2570	9.5000	8.4290	9.1990	+3.348%	12,799	-56.191%
2024-09-17	10.5000	10.8640	8.8110	8.9010	-19.811%	58,289	-54.724%
2024-09-16	11.6000	11.9990	11.0000	11.1000	-5.120%	7,845	-63.694%
2024-09-13	11.8000	11.9990	11.3000	11.6990	-0.848%	1,520	-65.553%
2024-09-12	12.0000	12.1000	11.3000	11.7990	-1.667%	8,196	-65.845%
2024-09-11	12.0000	12.5000	11.4000	11.9990	+3.440%	25,106	-66.414%
2024-09-10	12.4000	12.7990	11.2000	11.6000	-5.691%	8,835	-65.259%
2024-09-09	12.3000	12.7000	12.2000	12.3000	-0.798%	6,342	-67.236%
2024-09-06	12.5000	12.7990	11.9000	12.3990	+4.193%	8,001	-67.497%
2024-09-05	12.5000	12.5000	11.8000	11.9000	-3.244%	3,787	-66.134%
2024-09-04	11.6000	12.6990	11.6000	12.2990	+1.653%	4,705	-67.233%
2024-09-03	12.3000	13.5000	10.5000	12.0990	-3.208%	27,893	-66.691%
2024-08-30	11.8000	13.3990	11.8000	12.5000	+6.838%	25,763	-67.760%
2024-08-29	10.3000	11.8000	10.1500	11.7000	+15.842%	46,811	-65.556%
2024-08-28	8.6770	10.1000	8.5000	10.1000	+10.022%	65,407	-60.099%
2024-08-27	8.6000	9.2000	8.3400	9.1800	-1.258%	24,441	-56.100%
2024-08-26	9.8000	9.8000	7.0940	9.2970	-0.032%	361,417	-56.653%
2024-08-23	8.7000	9.3000	7.9100	9.3000	+9.412%	14,947	-56.667%
2024-08-22	8.4500	8.5000	8.2100	8.5000	+0.699%	3,444	-52.588%
2024-08-21	8.1000	8.4940	7.8110	8.4410	+8.218%	19,001	-52.257%
2024-08-20	8.0000	8.2000	7.6000	7.8000	-2.500%	2,644	-48.333%
2024-08-19	8.1000	8.1090	7.8000	8.0000	0.000%	2,722	-49.625%
2024-08-16	8.4000	8.4000	7.8100	8.0000	+1.266%	4,618	-49.625%
2024-08-15	8.0000	8.2000	7.8000	7.9000	-0.454%	11,661	-48.987%
2024-08-14	7.9990	8.2000	7.7000	7.9360	-0.788%	5,525	-49.219%
2024-08-13	7.9700	8.0000	7.5000	7.9990	+0.364%	2,693	-49.619%
2024-08-12	7.2000	7.9700	7.2000	7.9700	+7.995%	21,391	-49.435%
2024-08-09	6.8000	7.7000	6.8000	7.3800	+3.944%	4,556	-45.393%
2024-08-08	6.5110	7.6800	6.5110	7.1000	+3.695%	10,546	-43.239%
2024-08-07	7.3040	7.3040	6.5000	6.8470	-1.581%	12,470	-41.142%
2024-08-06	7.0900	7.7000	6.5200	6.9570	-1.654%	15,377	-42.073%
2024-08-05	6.0130	7.9700	6.0130	7.0740	+14.078%	16,349	-43.031%
2024-08-02	5.9000	6.7600	5.9000	6.2010	-0.752%	2,318	-35.010%
2024-08-01	6.5120	6.7800	6.2330	6.2480	-6.621%	6,818	-35.499%
2024-07-31	7.7120	8.0000	6.1780	6.6910	-16.363%	38,938	-39.770%
2024-07-30	8.5000	9.0000	7.8000	8.0000	-6.169%	19,058	-49.625%
2024-07-29	8.0000	9.5000	8.0000	8.5260	+4.626%	6,726	-52.733%
2024-07-26	8.2070	9.7822	7.8000	8.1490	-3.562%	30,417	-50.546%
2024-07-25	7.8000	8.6000	7.7100	8.4500	+1.819%	7,668	-52.308%
2024-07-24	7.4620	8.3770	7.0750	8.2990	+14.801%	10,055	-51.440%
2024-07-23	6.2820	8.5000	6.2820	7.2290	+8.089%	17,453	-44.252%
2024-07-22	8.9770	9.0000	6.2660	6.6880	-18.933%	35,635	-39.743%

.dark-mode .hdfhpY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hdfhpY{ 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