-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
+4.95% -
3 MONTH PERFORMANCE
+171.79% -
6 MONTH PERFORMANCE
+116.33% -
YEAR-TO-DATE PERFORMANCE
+46.31% -
1 YEAR PERFORMANCE
+31.69%
Intelligent Living Application Group Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.07 | $1.06 (-0.93%) | $1.09 | $1.04 | 43,301 | $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 |
| 08/22/2024 | $0.85 | $0.85 (0.59%) | $0.85 | $0.82 | 34,437 | $15.35 M |
| 08/21/2024 | $0.81 | $0.84 (4.21%) | $0.85 | $0.78 | 190,014 | $15.24 M |
| 08/20/2024 | $0.80 | $0.78 (-2.5%) | $0.82 | $0.76 | 26,436 | $14.09 M |
| 08/19/2024 | $0.81 | $0.80 (-1.23%) | $0.81 | $0.78 | 27,223 | $14.45 M |
| 08/16/2024 | $0.84 | $0.80 (-4.76%) | $0.84 | $0.78 | 46,200 | $14.45 M |
| 08/15/2024 | $0.80 | $0.79 (-1.25%) | $0.82 | $0.78 | 116,612 | $14.27 M |
| 08/14/2024 | $0.80 | $0.79 (-0.79%) | $0.82 | $0.77 | 55,300 | $14.33 M |
| 08/13/2024 | $0.80 | $0.80 (0.36%) | $0.80 | $0.75 | 26,931 | $14.45 M |
| 08/12/2024 | $0.72 | $0.80 (10.69%) | $0.80 | $0.72 | 213,909 | $14.39 M |
| 08/09/2024 | $0.68 | $0.74 (8.53%) | $0.77 | $0.68 | 45,561 | $13.33 M |
| 08/08/2024 | $0.65 | $0.71 (9.05%) | $0.77 | $0.65 | 105,500 | $12.82 M |
| 08/07/2024 | $0.73 | $0.68 (-6.26%) | $0.73 | $0.65 | 124,704 | $12.37 M |
| 08/06/2024 | $0.71 | $0.70 (-1.88%) | $0.77 | $0.65 | 153,800 | $12.56 M |
| 08/05/2024 | $0.60 | $0.71 (17.65%) | $0.80 | $0.60 | 163,500 | $12.78 M |
| 08/02/2024 | $0.59 | $0.62 (5.1%) | $0.68 | $0.59 | 23,181 | $11.20 M |
| 08/01/2024 | $0.65 | $0.62 (-4.05%) | $0.68 | $0.62 | 68,200 | $11.28 M |
| 07/31/2024 | $0.77 | $0.67 (-13.24%) | $0.80 | $0.62 | 389,400 | $12.08 M |
| 07/30/2024 | $0.85 | $0.80 (-5.88%) | $0.90 | $0.78 | 190,600 | $14.45 M |
| 07/29/2024 | $0.80 | $0.85 (6.57%) | $0.95 | $0.80 | 67,264 | $15.40 M |
| 07/26/2024 | $0.82 | $0.81 (-0.71%) | $0.98 | $0.78 | 304,200 | $14.72 M |
| 07/25/2024 | $0.78 | $0.85 (8.33%) | $0.86 | $0.77 | 76,700 | $15.26 M |
| 07/24/2024 | $0.75 | $0.83 (11.22%) | $0.84 | $0.71 | 100,600 | $14.99 M |
| 07/23/2024 | $0.63 | $0.72 (15.07%) | $0.85 | $0.63 | 174,534 | $13.06 M |
| 07/22/2024 | $0.90 | $0.67 (-25.5%) | $0.90 | $0.63 | 356,346 | $12.08 M |
| 07/19/2024 | $0.81 | $0.83 (1.91%) | $1.02 | $0.77 | 989,956 | $14.90 M |
| 07/18/2024 | $0.70 | $0.77 (10.7%) | $0.88 | $0.68 | 492,677 | $13.99 M |
| 07/17/2024 | $0.61 | $0.71 (16.39%) | $0.75 | $0.61 | 319,149 | $12.82 M |
| 07/16/2024 | $0.53 | $0.61 (14.66%) | $0.62 | $0.51 | 207,217 | $10.97 M |
| 07/15/2024 | $0.56 | $0.53 (-5.36%) | $0.56 | $0.49 | 33,205 | $9.57 M |
| 07/12/2024 | $0.53 | $0.55 (3.09%) | $0.58 | $0.53 | 188,362 | $9.93 M |
| 07/11/2024 | $0.55 | $0.52 (-4.7%) | $0.55 | $0.50 | 135,639 | $9.47 M |
| 07/10/2024 | $0.49 | $0.53 (9.21%) | $0.56 | $0.49 | 409,936 | $9.58 M |
| 07/09/2024 | $0.46 | $0.50 (8.43%) | $0.52 | $0.39 | 433,464 | $9.01 M |
| 07/08/2024 | $0.40 | $0.44 (8.58%) | $0.45 | $0.40 | 301,773 | $7.86 M |
| 07/05/2024 | $0.39 | $0.40 (2.9%) | $0.41 | $0.38 | 41,233 | $7.24 M |
| 07/03/2024 | $0.40 | $0.39 (-2.28%) | $0.40 | $0.37 | 25,549 | $7.04 M |
| 07/02/2024 | $0.37 | $0.38 (2.1%) | $0.40 | $0.37 | 46,547 | $6.84 M |
| 07/01/2024 | $0.38 | $0.38 (-0.05%) | $0.39 | $0.37 | 57,776 | $6.86 M |
| 06/28/2024 | $0.40 | $0.39 (-1.76%) | $0.41 | $0.36 | 87,193 | $7.04 M |