Dark

ILAG
Intelligent Living Application Group Inc.
stock NASDAQ ADR

At Close

Aug 12, 2026

3.22USD+1.258%(+0.04)693

2.36Bid 3.80Ask 1.44Spread

Pre-market

0.00USD-100.000%(-3.18)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-12	3.2200	3.2201	3.2200	3.2201	+1.258%	693	0.000%
2026-08-11	3.1801	3.1801	3.1801	3.1801	-5.914%	492	+1.258%
2026-08-10	3.3800	3.3800	3.3800	3.3800	+1.198%	490	-4.731%
2026-08-07	3.3400	3.3400	3.3400	3.3400	+6.288%	698	-3.590%
2026-08-06	3.1600	3.1600	3.1424	3.1424	+0.396%	599	+2.473%
2026-08-05	3.1300	3.1300	3.1300	3.1300	-9.275%	867	+2.879%
2026-08-03	3.5000	3.5000	3.4500	3.4500	+3.604%	1,765	-6.664%
2026-07-30	3.2000	3.4200	3.1111	3.3300	+4.063%	4,269	-3.300%
2026-07-29	3.2000	3.2000	3.2000	3.2000	-6.433%	3	+0.628%
2026-07-27	3.5200	3.5700	3.3101	3.4200	-0.916%	5,257	-5.845%
2026-07-24	3.6000	3.6000	3.3400	3.4516	-0.243%	12,649	-6.707%
2026-07-23	3.1900	3.7700	3.1900	3.4600	0.000%	11,346	-6.934%
2026-07-22	3.4800	3.5000	3.3115	3.4600	+2.976%	4,019	-6.934%
2026-07-21	3.1600	3.5199	3.1580	3.3600	-8.447%	20,073	-4.164%
2026-07-20	3.5700	3.6700	3.5200	3.6700	-1.606%	1,204	-12.259%
2026-07-17	3.5500	3.7299	3.5500	3.7299	+2.611%	1,904	-13.668%
2026-07-16	3.6900	3.7300	3.3800	3.6350	-4.825%	21,619	-11.414%
2026-07-15	3.6300	3.8211	3.6300	3.8193	+3.224%	984	-15.689%
2026-07-14	3.7499	3.8250	3.6600	3.7000	-3.344%	12,871	-12.970%
2026-07-13	3.7402	3.8400	3.7300	3.8280	+0.472%	11,696	-15.880%
2026-07-10	3.7750	3.9000	3.7600	3.8100	+3.533%	19,666	-15.483%
2026-07-09	3.7300	3.7400	3.6700	3.6800	-2.387%	14,806	-12.497%
2026-07-08	3.9300	3.9300	3.7700	3.7700	-2.078%	6,572	-14.586%
2026-07-07	4.2400	4.2400	3.8500	3.8500	-10.465%	18,779	-16.361%
2026-07-06	3.4900	4.3500	3.3000	4.3000	+23.209%	59,564	-25.114%
2026-07-02	3.3500	3.5000	3.2550	3.4900	-3.591%	209,618	-7.734%
2026-07-01	3.2000	3.6200	3.1400	3.6200	+5.848%	27,747	-11.047%
2026-06-30	3.2600	3.5100	3.2200	3.4200	-2.286%	32,310	-5.845%
2026-06-29	3.5700	3.5700	3.5000	3.5000	-5.149%	1,154	-7.997%
2026-06-26	3.4100	3.7200	3.1500	3.6900	+2.786%	17,827	-12.734%
2026-06-25	3.4900	3.6200	3.4898	3.5900	+6.528%	15,675	-10.304%
2026-06-24	3.3200	3.3700	3.3000	3.3700	-2.035%	12,403	-4.448%
2026-06-23	3.1200	3.8000	3.1200	3.4400	+11.688%	33,935	-6.392%
2026-06-22	3.0397	3.0900	3.0000	3.0800	0.000%	3,631	+4.549%
2026-06-18	3.1050	3.1500	2.9575	3.0800	+2.667%	10,956	+4.549%
2026-06-17	2.9001	3.5282	2.6900	3.0000	+4.895%	1,408,605	+7.337%
2026-06-16	3.0900	3.0900	2.8600	2.8600	-4.667%	16,220	+12.591%
2026-06-15	2.8900	3.6400	2.8300	3.0000	+10.294%	60,982	+7.337%
2026-06-12	2.7200	2.9500	2.6700	2.7200	-5.556%	16,558	+18.386%
2026-06-11	2.6900	3.0300	2.6900	2.8800	-12.462%	37,365	+11.809%
2026-06-10	2.8000	3.5300	2.5100	3.2900	-11.796%	2,485,071	-2.125%
2026-06-09	3.6600	3.7300	3.6500	3.7300	+3.264%	1,310	-13.670%
2026-06-08	3.6121	3.6121	3.6121	3.6121	+3.203%	443	-10.852%
2026-06-05	3.5000	3.5000	3.5000	3.5000	+1.156%	677	-7.997%
2026-06-04	3.5100	3.5440	3.4600	3.4600	+0.290%	1,928	-6.934%
2026-06-03	3.4500	3.4500	3.4500	3.4500	-4.209%	1,673	-6.664%
2026-06-02	3.6016	3.6016	3.6016	3.6016	-4.213%	626	-10.593%
2026-05-28	3.6900	3.7600	3.6900	3.7600	-1.312%	481	-14.359%
2026-05-27	3.8100	3.8100	3.8100	3.8100	+2.419%	1,135	-15.483%
2026-05-26	3.8900	3.8900	3.7200	3.7200	-0.800%	7,492	-13.438%
2026-05-22	3.7900	3.7900	3.6600	3.7500	-2.597%	2,543	-14.131%
2026-05-20	3.8500	3.8500	3.8500	3.8500	-2.036%	228	-16.361%
2026-05-19	3.8000	3.9300	3.6500	3.9300	+0.255%	2,427	-18.064%
2026-05-18	4.0500	4.0500	3.8000	3.9200	-5.769%	2,809	-17.855%
2026-05-15	4.1600	4.2500	4.1000	4.1600	-3.030%	6,826	-22.594%
2026-05-14	3.9700	4.6400	3.7500	4.2900	+4.380%	21,101	-24.939%
2026-05-13	3.8800	4.4900	3.8400	4.1100	+3.013%	18,675	-21.652%
2026-05-12	3.8854	3.9899	3.8854	3.9898	-5.901%	1,102	-19.292%
2026-05-11	3.9000	4.2400	3.9000	4.2400	+8.440%	1,451	-24.054%
2026-05-08	3.9500	3.9800	3.7501	3.9100	+3.837%	2,965	-17.645%
2026-05-06	3.7655	3.7655	3.7655	3.7655	-5.863%	703	-14.484%
2026-05-05	4.0000	4.0000	4.0000	4.0000	+0.503%	356	-19.498%
2026-05-04	4.1200	4.1500	3.7500	3.9800	+5.291%	4,168	-19.093%
2026-05-01	3.7800	3.7800	3.7800	3.7800	+0.532%	51	-14.812%
2026-04-30	3.7764	4.0000	3.7400	3.7600	-6.000%	3,974	-14.359%
2026-04-29	3.7355	4.0000	3.7355	4.0000	+2.564%	1,298	-19.498%
2026-04-27	3.6700	3.9000	3.6000	3.9000	0.000%	1,614	-17.433%
2026-04-24	3.7517	3.9000	3.7500	3.9000	+6.557%	8,005	-17.433%
2026-04-23	3.7100	3.9794	3.6600	3.6600	-8.029%	1,225	-12.019%
2026-04-22	3.9000	3.9799	3.7500	3.9795	+2.038%	7,793	-19.083%
2026-04-21	3.6400	3.9000	3.6400	3.9000	+7.290%	1,982	-17.433%
2026-04-20	3.6350	3.6350	3.6350	3.6350	-2.022%	608	-11.414%
2026-04-17	3.7500	3.7500	3.7000	3.7100	+11.747%	1,516	-13.205%
2026-04-15	3.3200	3.3200	3.3200	3.3200	-7.778%	654	-3.009%
2026-04-14	3.6600	3.6600	3.6000	3.6000	+1.124%	1,148	-10.553%
2026-04-13	3.6800	3.6800	3.5200	3.5600	+0.282%	2,758	-9.548%
2026-04-10	3.5600	3.5600	3.3305	3.5500	0.000%	9,207	-9.293%
2026-04-09	3.6000	3.9700	3.5200	3.5500	+4.412%	12,725	-9.293%
2026-04-08	3.4200	3.4200	3.2300	3.4000	-6.849%	4,272	-5.291%
2026-04-07	3.2918	3.7488	3.2918	3.6500	+19.281%	29,992	-11.778%
2026-04-06	3.1500	3.2801	2.9500	3.0600	-0.649%	18,848	+5.232%
2026-04-02	2.5600	3.1400	2.5500	3.0800	+20.313%	38,792	+4.549%
2026-04-01	2.4199	2.5600	2.2750	2.5600	+12.775%	13,220	+25.785%
2026-03-31	2.1888	2.3800	2.1700	2.2700	+5.581%	2,410	+41.855%
2026-03-30	2.1800	2.3000	2.1500	2.1500	-1.376%	5,097	+49.772%
2026-03-27	2.2000	2.2000	2.1800	2.1800	+1.395%	1,526	+47.711%
2026-03-26	2.1000	2.2100	2.1000	2.1500	-12.241%	3,990	+49.772%
2026-03-25	2.0857	2.4499	2.0857	2.4499	+13.944%	3,196	+31.438%
2026-03-24	2.2700	2.2700	2.1000	2.1501	-10.038%	10,024	+49.765%
2026-03-23	2.5900	2.6500	2.1000	2.3900	+1.702%	67,671	+34.732%
2026-03-20	2.3500	2.3507	2.3500	2.3500	+8.902%	289,842	+37.026%
2026-03-19	2.3000	2.4999	2.1579	2.1579	+1.788%	2,266	+49.224%
2026-03-18	2.1500	2.1500	2.1200	2.1200	-4.933%	1,831	+51.892%
2026-03-16	2.2300	2.2300	2.2300	2.2300	+1.364%	381	+44.399%
2026-03-13	2.2400	2.4345	2.1400	2.2000	-2.222%	11,290	+46.368%
2026-03-12	2.2200	2.3450	2.2200	2.2500	-14.122%	4,628	+43.116%
2026-03-11	2.4401	2.6650	2.4401	2.6200	+8.264%	3,496	+22.905%
2026-03-10	2.2900	2.6200	2.2200	2.4200	-2.352%	2,708	+33.062%
2026-03-06	2.2700	2.4783	2.2200	2.4783	+6.823%	3,205	+29.932%
2026-03-05	2.3182	2.4188	2.3101	2.3200	+0.870%	1,599	+38.797%
2026-03-04	2.5100	2.5100	2.3000	2.3000	-9.804%	3,257	+40.004%
2026-03-03	2.5500	2.7050	2.5500	2.5500	-6.250%	4,132	+26.278%
2026-02-27	2.6358	2.7250	2.5687	2.7200	+4.611%	3,609	+18.386%
2026-02-26	2.8500	2.8500	2.6001	2.6001	-9.087%	839	+23.845%
2026-02-25	2.8700	2.8700	2.7200	2.8600	-1.379%	2,422	+12.591%
2026-02-24	2.9600	2.9800	2.9000	2.9000	-3.333%	2,703	+11.038%
2026-02-23	3.3100	3.3100	2.9567	3.0000	-4.459%	8,484	+7.337%
2026-02-20	3.1500	3.1500	3.0500	3.1400	+4.667%	6,230	+2.551%
2026-02-19	2.7400	3.0300	2.7400	3.0000	+5.634%	15,239	+7.337%
2026-02-18	2.8900	3.0300	2.7501	2.8400	+3.650%	3,370	+13.384%
2026-02-17	2.7920	2.7920	2.7300	2.7400	0.000%	3,942	+17.522%
2026-02-13	2.6899	2.7870	2.6450	2.7400	+1.859%	4,014	+17.522%
2026-02-12	2.6800	2.6900	2.6800	2.6900	-1.825%	583	+19.706%
2026-02-11	2.4000	2.7400	2.4000	2.7400	+5.792%	6,410	+17.522%
2026-02-10	2.7300	2.7300	2.4100	2.5900	-5.474%	5,116	+24.328%
2026-02-09	2.5300	2.7680	2.4796	2.7400	+7.031%	2,706	+17.522%
2026-02-06	2.1987	2.6200	2.1600	2.5600	+16.390%	21,317	+25.785%
2026-02-05	2.5600	2.5894	2.0400	2.1995	-20.881%	11,976	+46.401%
2026-02-04	2.6900	2.7800	2.5100	2.7800	-0.714%	8,495	+15.831%
2026-02-03	3.0400	3.0400	2.7000	2.8000	-11.672%	19,705	+15.004%
2026-02-02	2.5600	3.2500	2.5600	3.1700	-7.849%	99,904	+1.580%
2026-01-30	3.9100	7.1900	3.0504	3.4400	-12.020%	1,171,126	-6.392%
2026-01-29	3.8000	4.1100	3.7001	3.9100	+1.295%	9,773	-17.645%
2026-01-28	4.1000	4.1100	3.8600	3.8600	+0.521%	1,967	-16.578%
2026-01-27	3.7000	3.9700	3.7000	3.8400	-0.260%	6,009	-16.143%
2026-01-26	4.0500	4.0500	3.7700	3.8500	0.000%	4,613	-16.361%
2026-01-23	3.8562	4.1980	3.8500	3.8500	+0.894%	10,302	-16.361%
2026-01-22	3.8300	3.8368	3.7400	3.8159	+1.263%	2,579	-15.614%
2026-01-21	3.7683	3.7683	3.7683	3.7683	+1.027%	569	-14.548%
2026-01-20	3.8200	3.8350	3.7100	3.7300	+1.084%	5,711	-13.670%
2026-01-16	3.3200	3.8750	3.3200	3.6900	+8.529%	25,878	-12.734%
2026-01-15	3.4900	3.7000	3.2200	3.4000	-13.265%	145,805	-5.291%
2026-01-14	3.9500	3.9500	3.7300	3.9200	+2.618%	3,857	-17.855%
2026-01-13	3.9400	4.0000	3.7100	3.8200	-3.046%	15,008	-15.704%
2026-01-12	3.6100	4.0000	3.6100	3.9400	-2.233%	6,177	-18.272%
2026-01-09	4.2000	4.2300	4.0200	4.0300	-0.494%	5,364	-20.097%
2026-01-08	4.1400	4.5499	4.0300	4.0500	-1.220%	14,302	-20.491%
2026-01-07	4.0000	4.1900	4.0000	4.1000	+2.244%	4,978	-21.461%
2026-01-06	3.9100	4.0700	3.9001	4.0100	+3.618%	5,988	-19.698%
2026-01-05	3.8700	3.9940	3.7450	3.8700	+1.842%	7,305	-16.793%
2026-01-02	3.8100	4.1900	3.6600	3.8000	-6.173%	17,688	-15.261%
2025-12-31	4.3700	4.4750	3.9300	4.0500	-10.989%	17,295	-20.491%
2025-12-30	4.9000	5.2600	4.3001	4.5500	-13.118%	38,817	-29.229%
2025-12-29	3.6000	5.9100	3.5750	5.2370	+48.926%	379,687	-38.513%
2025-12-26	3.2400	4.1490	3.0140	3.5165	-16.274%	15,895	-8.429%
2025-12-24	4.2470	4.2480	3.8160	4.2000	+0.840%	736	-23.331%
2025-12-23	4.1700	4.1990	3.7470	4.1650	+12.416%	9,773	-22.687%
2025-12-22	3.3240	3.8380	3.3240	3.7050	+11.462%	10,392	-13.088%
2025-12-19	3.7400	4.4690	2.7350	3.3240	-5.056%	9,564	-3.126%
2025-12-18	4.9200	4.9690	3.5000	3.5010	-25.511%	13,825	-8.023%
2025-12-17	4.8430	4.8490	4.6330	4.7000	-5.414%	1,742	-31.487%
2025-12-16	4.7985	5.1280	4.2340	4.9690	-3.118%	1,691	-35.196%
2025-12-15	4.8000	5.1289	4.5000	5.1289	-0.019%	2,056	-37.217%
2025-12-12	4.9200	5.2960	4.7000	5.1299	+4.457%	416	-37.229%
2025-12-11	5.1940	5.1999	4.9110	4.9110	-6.989%	2,768	-34.431%
2025-12-10	5.6000	5.6000	5.0000	5.2800	+6.796%	6,084	-39.013%
2025-12-09	4.5000	4.9440	4.5000	4.9440	+16.879%	6,479	-34.869%
2025-12-08	4.4370	4.8000	4.2300	4.2300	-10.945%	2,962	-23.875%
2025-12-05	4.5130	4.7790	4.5130	4.7499	-0.671%	300	-32.207%
2025-12-04	4.7820	4.7820	4.3720	4.7820	+5.099%	296	-32.662%
2025-12-03	4.6500	4.8000	4.5500	4.5500	-5.208%	662	-29.229%
2025-12-02	4.7500	4.9000	4.4356	4.8000	+1.074%	2,053	-32.915%
2025-12-01	4.5000	4.9000	4.5000	4.7490	-3.082%	1,059	-32.194%
2025-11-28	4.7500	4.9000	4.5600	4.9000	-0.890%	2,161	-34.284%
2025-11-26	4.5600	4.9440	4.5600	4.9440	+5.214%	2,577	-34.869%
2025-11-25	4.5900	4.7900	4.3900	4.6990	-1.900%	3,324	-31.473%
2025-11-24	4.6410	4.8000	4.5100	4.7900	-0.208%	1,555	-32.775%
2025-11-21	4.6100	4.8000	4.3250	4.8000	+8.893%	761	-32.915%
2025-11-20	4.7000	4.8500	4.2290	4.4080	-9.672%	3,724	-26.949%
2025-11-19	5.0000	5.0000	4.6980	4.8800	-2.400%	303	-34.014%
2025-11-18	4.8080	5.1000	4.5160	5.0000	+4.384%	676	-35.598%
2025-11-17	5.1400	5.1440	4.6320	4.7900	-0.208%	1,719	-32.775%
2025-11-14	4.9000	5.1500	4.8000	4.8000	-0.415%	1,007	-32.915%
2025-11-13	5.0920	5.2850	4.5160	4.8200	-4.534%	3,125	-33.193%
2025-11-12	5.0990	5.0990	4.8000	5.0489	-1.000%	1,298	-36.222%
2025-11-11	5.3950	5.3950	4.6900	5.0999	-3.555%	1,193	-36.860%
2025-11-10	4.7280	5.4000	4.6380	5.2879	+12.511%	2,820	-39.104%
2025-11-07	5.0000	5.0000	4.5000	4.6999	-13.983%	2,056	-31.486%
2025-11-06	5.2400	5.4650	4.5150	5.4639	+4.275%	971	-41.066%
2025-11-05	4.9600	5.7500	4.3020	5.2399	+9.167%	3,824	-38.547%
2025-11-04	5.4010	5.7890	4.4600	4.7999	-13.949%	5,882	-32.913%
2025-11-03	5.9100	5.9100	5.0600	5.5780	-4.617%	7,921	-42.271%
2025-10-31	5.5400	5.9100	5.0560	5.8480	+7.996%	23,986	-44.937%
2025-10-30	5.7900	5.7900	5.4000	5.4150	-6.477%	2,646	-40.534%
2025-10-29	5.7790	5.9000	5.4780	5.7900	+1.775%	4,819	-44.385%
2025-10-28	5.7000	5.9000	5.3830	5.6890	-1.744%	3,219	-43.398%
2025-10-27	5.8800	5.8999	5.6000	5.7900	+2.970%	2,013	-44.385%
2025-10-24	5.9000	5.9979	5.5000	5.6230	-6.266%	803	-42.733%
2025-10-23	5.7490	5.9990	5.5100	5.9989	+3.431%	1,188	-46.322%
2025-10-22	5.7410	5.9990	5.6010	5.7999	-3.333%	427	-44.480%
2025-10-21	5.8000	5.9999	5.5980	5.9999	+5.300%	3,185	-46.331%
2025-10-20	6.0980	6.0980	5.5051	5.6979	-6.575%	3,850	-43.486%
2025-10-17	5.8000	6.0989	5.8000	6.0989	0.000%	546	-47.202%
2025-10-16	6.0040	6.0989	5.9740	6.0989	-0.018%	241	-47.202%
2025-10-15	5.8250	6.1000	5.8250	6.1000	+0.002%	581	-47.211%
2025-10-14	5.8050	6.2000	5.7990	6.0999	-1.615%	1,818	-47.211%
2025-10-13	5.8030	6.3000	5.8000	6.2000	+6.438%	2,993	-48.063%
2025-10-10	6.2000	6.4490	5.8200	5.8250	-8.712%	8,520	-44.719%
2025-10-09	5.6000	6.4500	5.6000	6.3809	+11.321%	5,848	-49.535%
2025-10-08	6.2990	6.3000	5.6750	5.7320	-8.435%	4,805	-43.822%
2025-10-07	6.4740	6.4960	6.1000	6.2600	-3.691%	1,812	-48.561%
2025-10-06	6.5990	6.5990	6.3000	6.4999	+1.561%	3,126	-50.459%
2025-10-03	6.4970	6.5999	6.3000	6.4000	-1.538%	6,150	-49.686%
2025-10-02	6.5420	6.5420	6.1000	6.5000	+2.041%	11,176	-50.460%
2025-10-01	6.6000	6.6000	6.3500	6.3700	+0.315%	1,042	-49.449%
2025-09-30	6.5540	6.5980	6.2000	6.3500	-5.152%	7,914	-49.290%
2025-09-29	6.3160	6.7970	6.3150	6.6949	+2.983%	3,094	-51.902%
2025-09-26	6.5900	6.5900	6.5010	6.5010	-1.351%	683	-50.468%
2025-09-25	6.6000	6.7970	6.3610	6.5900	-1.642%	1,837	-51.137%
2025-09-24	6.5000	6.8490	6.3330	6.7000	+2.119%	3,369	-51.939%
2025-09-23	7.0000	7.1000	6.5000	6.5610	-6.271%	10,735	-50.921%
2025-09-22	6.5800	7.2705	6.5000	7.0000	+7.759%	15,593	-53.999%
2025-09-19	6.3000	6.7320	6.3000	6.4960	+1.278%	8,328	-50.429%
2025-09-18	6.3000	6.7400	6.0540	6.4140	+0.897%	9,509	-49.796%
2025-09-17	6.2030	6.5490	6.2020	6.3570	-3.257%	3,101	-49.346%
2025-09-16	6.3355	6.6900	6.2000	6.5710	+5.813%	11,010	-50.995%
2025-09-15	6.4000	6.4999	6.0010	6.2100	-4.550%	18,535	-48.147%
2025-09-12	6.4300	6.7500	6.3100	6.5060	-4.324%	16,054	-50.506%
2025-09-11	6.4960	7.2000	6.2010	6.8000	-22.126%	53,290	-52.646%
2025-09-10	5.7000	9.5590	5.2000	8.7320	+66.102%	369,343	-63.123%
2025-09-09	5.0180	5.4000	4.9000	5.2570	+4.846%	384,704	-38.746%
2025-09-08	4.9450	5.3990	4.7044	5.0140	+0.400%	17,897	-35.778%
2025-09-05	5.1050	5.1700	4.7705	4.9940	-1.925%	17,745	-35.521%
2025-09-04	5.1000	5.9000	5.0200	5.0920	-2.340%	93,513	-36.762%
2025-09-03	5.1000	5.5070	5.1000	5.2140	-2.303%	10,365	-38.241%
2025-09-02	5.2000	5.4100	5.1270	5.3369	+3.049%	6,909	-39.663%
2025-08-29	5.1800	5.4100	5.1100	5.1790	-5.562%	4,570	-37.824%
2025-08-28	5.7000	5.7000	5.3800	5.4840	-2.211%	6,584	-41.282%
2025-08-27	5.2000	5.6170	5.1130	5.6080	+9.681%	26,786	-42.580%
2025-08-26	4.9000	7.0000	4.7940	5.1130	-3.126%	358,603	-37.021%
2025-08-25	5.5000	5.5390	5.1310	5.2780	-3.616%	6,543	-38.990%
2025-08-22	5.4030	5.6000	5.3790	5.4760	-1.012%	6,114	-41.196%
2025-08-21	5.5910	5.6900	5.3610	5.5320	-1.214%	3,283	-41.791%
2025-08-20	5.2970	5.7000	5.2060	5.6000	+2.190%	8,756	-42.498%
2025-08-19	5.1340	5.7000	5.0500	5.4800	+5.061%	19,288	-41.239%
2025-08-18	5.1250	5.3600	5.0000	5.2160	-0.949%	7,614	-38.265%
2025-08-15	5.2000	5.4900	5.2000	5.2660	-4.255%	17,265	-38.851%
2025-08-14	5.0830	6.0000	4.9500	5.5000	+8.204%	77,363	-41.453%
2025-08-13	5.1000	5.1180	4.9020	5.0830	-1.261%	4,395	-36.650%
2025-08-12	4.9510	5.2000	4.9510	5.1479	+1.939%	3,628	-37.448%
2025-08-11	5.2000	5.6000	4.9000	5.0500	-2.885%	7,726	-36.236%
2025-08-08	5.0000	5.8990	5.0000	5.2000	-2.457%	67,508	-38.075%
2025-08-07	5.1305	5.3310	4.9300	5.3310	+2.500%	2,955	-39.597%
2025-08-06	5.2920	5.5090	5.0000	5.2010	-4.756%	13,793	-38.087%
2025-08-05	5.0000	6.3000	5.0000	5.4607	+5.787%	56,836	-41.031%
2025-08-04	4.9470	5.2990	4.7200	5.1620	+9.830%	24,039	-37.619%
2025-08-01	4.4150	5.3000	4.4150	4.7000	+1.162%	65,300	-31.487%
2025-07-31	4.8880	5.7000	4.4000	4.6460	+3.244%	108,250	-30.691%
2025-07-30	4.9000	4.9000	4.2130	4.5000	-2.386%	4,273	-28.442%
2025-07-29	4.6300	4.9140	4.6100	4.6100	-1.073%	1,499	-30.150%
2025-07-28	4.9160	4.9160	4.6000	4.6600	-4.310%	1,550	-30.899%
2025-07-25	4.9120	4.9120	4.6350	4.8699	-0.837%	5,540	-33.877%
2025-07-24	5.0220	5.0220	4.7520	4.9110	+0.738%	5,230	-34.431%
2025-07-23	4.2000	5.4000	4.2000	4.8750	+4.974%	39,457	-33.947%
2025-07-22	4.9490	4.9490	4.5130	4.6440	+2.133%	5,373	-30.661%
2025-07-21	4.9060	5.0300	4.5020	4.5470	-7.318%	9,474	-29.182%
2025-07-18	5.5650	5.6350	4.9000	4.9060	-13.930%	16,098	-34.364%
2025-07-17	5.8000	5.8000	5.5000	5.7000	+1.234%	9,977	-43.507%
2025-07-16	5.3000	6.0000	5.2070	5.6305	+6.236%	54,642	-42.810%
2025-07-15	5.8000	5.8520	5.2090	5.3000	-2.520%	9,403	-39.243%
2025-07-14	5.1530	5.6000	5.1530	5.4370	+6.608%	6,116	-40.774%
2025-07-11	4.9020	5.1520	4.9020	5.1000	+3.997%	4,139	-36.861%
2025-07-10	5.0160	5.0670	4.9030	4.9040	-2.330%	2,713	-34.337%
2025-07-09	5.1030	5.2102	4.9510	5.0210	-2.163%	3,923	-35.867%
2025-07-08	5.0010	5.1420	5.0000	5.1320	-0.214%	3,759	-37.254%
2025-07-07	4.9900	5.1970	4.9900	5.1430	+2.471%	1,657	-37.389%
2025-07-03	5.2380	5.3710	4.8020	5.0190	-6.588%	5,637	-35.842%
2025-07-02	5.4000	5.4000	5.0100	5.3730	+2.803%	2,784	-40.069%
2025-07-01	5.4000	5.4000	5.0050	5.2265	+0.510%	2,276	-38.389%
2025-06-30	4.7910	5.3800	4.7910	5.2000	+3.524%	7,080	-38.075%
2025-06-27	5.3990	5.3990	4.9990	5.0230	-7.196%	8,004	-35.893%
2025-06-26	5.1000	5.5970	5.1000	5.4125	-1.051%	5,813	-40.506%
2025-06-25	5.1000	5.6360	5.1000	5.4700	+5.233%	10,354	-41.132%
2025-06-24	5.1900	5.3480	4.5950	5.1980	+0.077%	7,524	-38.051%
2025-06-23	6.4800	6.4800	4.1320	5.1940	-20.447%	67,941	-38.003%
2025-06-20	6.0000	6.9870	5.9510	6.5290	+2.016%	27,819	-50.680%
2025-06-18	5.6000	7.6280	5.5990	6.4000	+18.519%	387,418	-49.686%
2025-06-17	5.2500	6.2000	4.8150	5.4000	+0.991%	109,784	-40.369%
2025-06-16	4.7010	6.0000	4.7000	5.3470	+11.628%	165,369	-39.777%
2025-06-13	4.5780	4.9990	4.5780	4.7900	-1.217%	15,838	-32.775%
2025-06-12	5.1680	5.1680	4.8000	4.8490	-6.390%	15,022	-33.592%
2025-06-11	4.5000	5.8000	4.5000	5.1800	+10.283%	119,789	-37.836%
2025-06-10	4.1000	4.8520	4.1000	4.6970	+3.870%	25,836	-31.443%
2025-06-09	4.7000	4.9770	4.4180	4.5220	-1.674%	29,837	-28.790%
2025-06-06	4.0490	4.7000	3.9950	4.5990	+14.147%	53,165	-29.983%
2025-06-05	3.9900	4.1990	3.9260	4.0290	+0.725%	10,867	-20.077%
2025-06-04	4.1190	4.2500	3.9240	4.0000	-1.308%	17,316	-19.498%
2025-06-03	3.8490	4.4000	3.7840	4.0530	+2.868%	10,329	-20.550%
2025-06-02	3.9920	4.1950	3.8490	3.9400	+0.845%	17,112	-18.272%
2025-05-30	3.9660	4.4130	3.8940	3.9070	-6.531%	23,106	-17.581%
2025-05-29	3.9480	4.6500	3.9480	4.1800	+3.210%	106,133	-22.964%
2025-05-28	3.9950	7.8770	3.5820	4.0500	-1.220%	2,436,606	-20.491%
2025-05-27	4.3000	4.3000	3.9050	4.1000	-2.381%	13,501	-21.461%
2025-05-23	3.8220	4.5000	3.6130	4.2000	+9.375%	91,086	-23.331%
2025-05-22	3.9500	4.1000	3.7200	3.8400	-4.406%	5,470	-16.143%
2025-05-21	4.0600	4.2990	4.0100	4.0170	-1.181%	9,229	-19.838%
2025-05-20	4.0000	4.5000	4.0000	4.0650	+1.931%	17,813	-20.785%
2025-05-19	3.6190	4.1000	3.6190	3.9880	+3.990%	9,704	-19.255%
2025-05-16	3.7000	4.0140	3.6120	3.8350	-1.667%	7,837	-16.034%
2025-05-15	3.5450	4.5000	3.4120	3.9000	+2.902%	129,726	-17.433%
2025-05-14	3.7980	3.8100	3.4220	3.7900	+4.841%	10,607	-15.037%
2025-05-13	4.0000	4.0000	3.4000	3.6150	-10.186%	37,989	-10.924%
2025-05-12	4.6960	4.8730	4.0020	4.0250	-20.297%	189,843	-19.998%
2025-05-09	3.6920	9.8000	3.4740	5.0500	+31.135%	4,973,372	-36.236%
2025-05-08	3.6260	3.8510	3.4700	3.8510	+3.997%	3,978	-16.383%
2025-05-07	3.6110	3.8990	3.5410	3.7030	+1.927%	5,828	-13.041%
2025-05-06	3.6800	3.9000	3.6110	3.6330	-4.395%	1,990	-11.365%
2025-05-05	3.8010	3.8800	3.8000	3.8000	-0.026%	513	-15.261%
2025-05-02	3.7000	4.0000	3.7000	3.8010	-0.367%	821	-15.283%
2025-05-01	3.7000	4.0000	3.7000	3.8150	+0.263%	474	-15.594%
2025-04-30	3.7500	4.0040	3.7000	3.8050	+1.467%	2,040	-15.372%
2025-04-29	3.8010	4.0000	3.7000	3.7500	-2.369%	931	-14.131%
2025-04-28	3.8000	4.0690	3.8000	3.8410	-1.890%	1,210	-16.165%
2025-04-25	4.1820	4.1840	3.6110	3.9150	-1.757%	2,307	-17.750%
2025-04-24	4.0000	4.2000	3.8120	3.9850	+3.506%	1,362	-19.194%
2025-04-23	3.8750	3.8750	3.6330	3.8500	+4.195%	1,418	-16.361%
2025-04-22	3.9900	3.9900	3.6020	3.6950	-5.256%	1,858	-12.853%
2025-04-21	3.6000	3.9000	3.6000	3.9000	+7.705%	3,578	-17.433%
2025-04-17	3.5310	4.2000	3.5080	3.6210	+2.549%	53,761	-11.072%
2025-04-16	3.5210	3.7000	3.4700	3.5310	+0.464%	1,480	-8.805%
2025-04-15	3.7000	3.7000	3.5130	3.5147	-4.959%	880	-8.382%
2025-04-14	4.0000	4.0000	3.5100	3.6981	+5.359%	12,308	-12.926%
2025-04-11	3.5100	3.9000	3.5100	3.5100	-1.846%	1,493	-8.259%
2025-04-10	3.7000	3.7000	3.5100	3.5760	-5.895%	3,412	-9.952%
2025-04-09	3.6880	3.8999	3.6860	3.8000	-2.314%	692	-15.261%
2025-04-08	3.8500	3.9000	3.6860	3.8900	+6.342%	621	-17.221%
2025-04-07	3.6010	3.6590	3.6010	3.6580	+1.274%	2,055	-11.971%
2025-04-04	3.9000	3.9000	3.6120	3.6120	-2.457%	4,381	-10.850%
2025-04-03	4.0500	4.3350	3.7030	3.7030	-7.425%	646	-13.041%
2025-04-02	4.1000	4.1000	3.7030	4.0000	+1.859%	521	-19.498%
2025-04-01	3.8300	3.9280	3.6300	3.9270	+6.106%	3,806	-18.001%
2025-03-31	3.6110	4.0720	3.6110	3.7010	0.000%	1,392	-12.994%
2025-03-28	3.6100	3.8950	3.6100	3.7010	-2.348%	1,065	-12.994%
2025-03-27	3.9870	4.3350	3.5530	3.7900	-0.551%	11,255	-15.037%
2025-03-26	4.0000	4.0000	3.8110	3.8110	-3.690%	6,956	-15.505%
2025-03-25	4.3160	4.5000	3.8900	3.9570	-9.986%	9,901	-18.623%
2025-03-24	4.1200	4.8300	4.1200	4.3960	+4.368%	32,597	-26.749%
2025-03-21	4.1230	4.6000	4.1230	4.2120	-4.273%	1,423	-23.549%
2025-03-20	4.1360	4.6000	4.1030	4.4000	0.000%	4,838	-26.816%
2025-03-19	4.4000	4.4000	4.2000	4.4000	+1.126%	1,082	-26.816%
2025-03-18	4.0040	4.4000	4.0040	4.3510	-1.783%	1,654	-25.992%
2025-03-17	4.1000	4.7440	4.0040	4.4300	-5.544%	1,553	-27.312%
2025-03-14	3.7500	4.8000	3.7120	4.6900	+3.395%	16,520	-31.341%
2025-03-13	4.4620	4.8000	4.0000	4.5360	+0.953%	10,500	-29.010%
2025-03-12	4.1500	4.9000	4.1500	4.4932	-0.151%	8,696	-28.334%
2025-03-11	4.9820	4.9830	4.2030	4.5000	-6.387%	10,905	-28.442%
2025-03-10	4.8000	5.2000	4.5700	4.8070	-5.374%	7,038	-33.012%
2025-03-07	4.9000	5.5000	4.7700	5.0800	+0.794%	20,612	-36.612%
2025-03-06	6.3000	6.8390	4.6120	5.0400	-6.667%	183,045	-36.109%
2025-03-05	4.8990	5.5000	4.8000	5.4000	+8.000%	55,673	-40.369%
2025-03-04	5.0200	5.0960	4.7250	5.0000	+0.725%	4,857	-35.598%
2025-03-03	4.4510	5.3400	4.1130	4.9640	-8.917%	16,411	-35.131%
2025-02-28	5.1000	5.6550	4.6130	5.4500	+5.661%	12,339	-40.916%
2025-02-27	5.8000	5.8000	4.1130	5.1580	-8.024%	26,083	-37.571%
2025-02-26	5.3000	6.0000	5.0000	5.6080	-31.610%	47,824	-42.580%
2025-02-25	8.2000	8.4000	7.8380	8.2000	-1.205%	4,617	-60.730%
2025-02-24	8.3000	8.3830	8.2010	8.3000	0.000%	842	-61.204%
2025-02-21	8.3000	8.3990	7.5300	8.3000	-1.190%	1,252	-61.204%
2025-02-20	8.0000	8.4000	8.0000	8.4000	+0.024%	1,064	-61.665%
2025-02-19	8.4000	8.4000	8.1000	8.3980	+2.415%	419	-61.656%
2025-02-18	7.9690	8.3700	7.3160	8.2000	+2.628%	1,498	-60.730%
2025-02-14	8.0500	8.0500	7.9000	7.9900	+1.783%	615	-59.698%
2025-02-13	8.0000	8.0000	7.8500	7.8500	+1.948%	581	-58.980%
2025-02-12	8.0000	8.2000	7.4400	7.7000	-2.532%	2,139	-58.181%
2025-02-11	8.3800	8.4000	7.2030	7.9000	-2.349%	1,084	-59.239%
2025-02-10	7.6000	8.2890	7.2030	8.0900	+5.890%	1,801	-60.197%
2025-02-07	7.5000	8.1700	7.5000	7.6400	+0.526%	1,858	-57.852%
2025-02-06	8.4980	8.4980	6.8130	7.6000	-5.059%	4,176	-57.630%
2025-02-05	8.5500	8.5500	6.7310	8.0050	-6.636%	2,432	-59.774%
2025-02-04	8.7000	8.7000	8.4188	8.5740	+2.462%	228	-62.443%

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