-
5 DAY PERFORMANCE
-0.97% -
1 MONTH PERFORMANCE
+2.00% -
3 MONTH PERFORMANCE
+9.68% -
6 MONTH PERFORMANCE
+108.85% -
YEAR-TO-DATE PERFORMANCE
+40.79% -
1 YEAR PERFORMANCE
+36.40%
Intelligent Living Application Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 6,155 | $18.42 M |
| 11/21/2024 | $1.06 | $1.05 (-0.94%) | $1.06 | $1.02 | 4,400 | $18.96 M |
| 11/20/2024 | $1.02 | $1.02 (0%) | $1.02 | $1.00 | 10,736 | $18.42 M |
| 11/19/2024 | $1.00 | $1.02 (2%) | $1.04 | $1.00 | 6,100 | $18.42 M |
| 11/18/2024 | $1.00 | $1.03 (3%) | $1.03 | $1.00 | 9,100 | $18.60 M |
| 11/15/2024 | $1.06 | $1.01 (-4.72%) | $1.06 | $1.00 | 6,912 | $18.24 M |
| 11/14/2024 | $1.06 | $1.03 (-2.83%) | $1.06 | $1.02 | 12,400 | $18.60 M |
| 11/13/2024 | $1.06 | $1.06 (0%) | $1.07 | $1.04 | 11,300 | $19.14 M |
| 11/12/2024 | $1.02 | $1.05 (2.94%) | $1.05 | $1.02 | 7,841 | $18.96 M |
| 11/11/2024 | $0.98 | $1.04 (6.12%) | $1.04 | $0.98 | 17,109 | $18.78 M |
| 11/08/2024 | $1.00 | $1.00 (-0.01%) | $1.03 | $0.98 | 14,200 | $18.06 M |
| 11/07/2024 | $1.04 | $1.01 (-2.88%) | $1.04 | $1.01 | 3,120 | $18.24 M |
| 11/06/2024 | $1.05 | $1.03 (-1.9%) | $1.05 | $1.02 | 8,400 | $18.60 M |
| 11/05/2024 | $1.00 | $0.96 (-4%) | $1.03 | $0.96 | 20,219 | $17.34 M |
| 11/04/2024 | $1.09 | $1.04 (-4.59%) | $1.09 | $1.01 | 7,000 | $18.78 M |
| 11/01/2024 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.04 | 5,131 | $19.14 M |
| 10/31/2024 | $1.06 | $1.07 (0.94%) | $1.09 | $1.04 | 11,248 | $19.32 M |
| 10/30/2024 | $1.07 | $1.07 (0%) | $1.10 | $1.02 | 29,551 | $19.32 M |
| 10/29/2024 | $1.09 | $1.08 (-0.92%) | $1.09 | $1.04 | 44,500 | $19.51 M |
| 10/28/2024 | $1.03 | $1.06 (2.91%) | $1.07 | $1.02 | 15,930 | $19.14 M |
| 10/25/2024 | $1.02 | $1.04 (1.96%) | $1.04 | $1.02 | 22,000 | $18.78 M |
| 10/24/2024 | $1.01 | $1.00 (-0.99%) | $1.02 | $0.99 | 10,300 | $18.06 M |
| 10/23/2024 | $1.02 | $1.00 (-1.96%) | $1.02 | $0.99 | 14,900 | $18.06 M |
| 10/22/2024 | $1.02 | $0.98 (-3.92%) | $1.02 | $0.96 | 32,039 | $17.70 M |
| 10/21/2024 | $1.03 | $1.00 (-2.91%) | $1.03 | $0.98 | 11,100 | $18.06 M |
| 10/18/2024 | $1.02 | $1.03 (0.98%) | $1.04 | $0.97 | 22,600 | $18.60 M |
| 10/17/2024 | $1.01 | $0.98 (-2.97%) | $1.04 | $0.98 | 9,620 | $17.70 M |
| 10/16/2024 | $1.06 | $1.02 (-3.77%) | $1.06 | $1.01 | 33,200 | $18.42 M |
| 10/15/2024 | $1.02 | $1.00 (-1.97%) | $1.04 | $0.99 | 43,600 | $18.06 M |
| 10/14/2024 | $1.03 | $1.02 (-0.97%) | $1.04 | $1.01 | 6,001 | $18.42 M |
| 10/11/2024 | $1.03 | $1.03 (0%) | $1.04 | $1.01 | 202,906 | $18.60 M |
| 10/10/2024 | $1.00 | $1.01 (1%) | $1.06 | $0.98 | 32,504 | $18.24 M |
| 10/09/2024 | $1.03 | $1.03 (0%) | $1.05 | $1.01 | 25,314 | $18.60 M |
| 10/08/2024 | $1.07 | $1.04 (-2.8%) | $1.07 | $1.00 | 27,636 | $18.78 M |
| 10/07/2024 | $1.06 | $1.05 (-0.94%) | $1.07 | $1.01 | 43,522 | $18.96 M |
| 10/04/2024 | $1.09 | $1.06 (-2.75%) | $1.09 | $1.02 | 53,321 | $19.14 M |
| 10/03/2024 | $1.09 | $1.06 (-2.75%) | $1.10 | $1.02 | 82,400 | $19.14 M |
| 10/02/2024 | $1.08 | $1.07 (-0.93%) | $1.10 | $1.02 | 138,200 | $19.32 M |
| 10/01/2024 | $1.10 | $1.10 (0%) | $1.14 | $1.07 | 40,872 | $19.87 M |
| 09/30/2024 | $1.09 | $1.15 (5.5%) | $1.15 | $1.06 | 48,858 | $20.77 M |
| 09/27/2024 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.04 | 43,423 | $19.14 M |
| 09/26/2024 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.02 | 19,500 | $18.78 M |
| 09/25/2024 | $1.06 | $1.04 (-1.89%) | $1.07 | $1.02 | 18,234 | $18.78 M |
| 09/24/2024 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.02 | 40,200 | $19.32 M |
| 09/23/2024 | $1.01 | $1.06 (4.95%) | $1.07 | $1.00 | 30,521 | $19.14 M |
| 09/20/2024 | $1.01 | $1.00 (-0.99%) | $1.07 | $1.00 | 63,221 | $18.06 M |
| 09/19/2024 | $0.93 | $1.04 (11.83%) | $1.05 | $0.90 | 108,627 | $18.78 M |
| 09/18/2024 | $0.93 | $0.92 (-0.63%) | $0.95 | $0.84 | 128,000 | $16.61 M |
| 09/17/2024 | $1.05 | $0.89 (-15.23%) | $1.09 | $0.88 | 582,900 | $16.08 M |
| 09/16/2024 | $1.16 | $1.11 (-4.31%) | $1.20 | $1.10 | 78,449 | $20.05 M |
| 09/13/2024 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.13 | 15,200 | $21.13 M |
| 09/12/2024 | $1.20 | $1.18 (-1.67%) | $1.21 | $1.13 | 82,000 | $21.31 M |
| 09/11/2024 | $1.20 | $1.20 (0%) | $1.25 | $1.14 | 251,100 | $21.67 M |
| 09/10/2024 | $1.24 | $1.16 (-6.45%) | $1.28 | $1.12 | 88,349 | $20.95 M |
| 09/09/2024 | $1.23 | $1.23 (0%) | $1.27 | $1.22 | 63,422 | $22.21 M |
| 09/06/2024 | $1.25 | $1.24 (-0.8%) | $1.28 | $1.19 | 80,013 | $22.39 M |
| 09/05/2024 | $1.25 | $1.19 (-4.8%) | $1.25 | $1.18 | 37,900 | $21.49 M |
| 09/04/2024 | $1.16 | $1.23 (6.03%) | $1.27 | $1.16 | 47,052 | $22.21 M |
| 09/03/2024 | $1.23 | $1.21 (-1.63%) | $1.35 | $1.05 | 278,932 | $21.85 M |
| 08/30/2024 | $1.18 | $1.25 (5.93%) | $1.34 | $1.18 | 257,631 | $22.58 M |
| 08/29/2024 | $1.03 | $1.17 (13.59%) | $1.18 | $1.01 | 468,113 | $21.13 M |
| 08/28/2024 | $0.87 | $1.01 (16.4%) | $1.01 | $0.85 | 654,100 | $18.24 M |
| 08/27/2024 | $0.86 | $0.92 (6.74%) | $0.92 | $0.83 | 244,406 | $16.58 M |
| 08/26/2024 | $0.98 | $0.93 (-5.13%) | $0.98 | $0.71 | 3.61 M | $16.79 M |
| 08/23/2024 | $0.87 | $0.93 (6.9%) | $0.93 | $0.79 | 149,500 | $16.80 M |