Free Trial

Intelligent Living Application Group (ILAG) Stock Chart & Stock Price History

→ Top 5 Tech Stocks to Buy for 2024 (From Daily Market Alerts) (Ad)
Free ILAG Stock Alerts
$0.39
-0.02 (-4.89%)
(As of 06/7/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsSEC FilingsShort InterestTrends

Intelligent Living Application Group Stock Price Performance

5 Day
Performance
-12.36%
1 Month
Performance
-21.00%
3 Month
Performance
-21.97%
6 Month
Performance
-48.87%
Year-To-Date
Performance
-46.36%
1 Year
Performance
-65.91%
Receive ILAG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intelligent Living Application Group and its competitors with MarketBeat's FREE daily newsletter

Ad Augury Research
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).
Get all the details here.

ILAG Stock Chart for Saturday, June, 8, 2024

ILAG Chart by TradingView

Intelligent Living Application Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.41$0.39
-5.70%		$0.42$0.3779,691 shs$7.02 million
06/06/2024$0.45$0.41
-8.89%		$0.44$0.4096,441 shs$7.44 million
06/05/2024$0.49$0.45
-7.88%		$0.49$0.41188,560 shs$8.87 million
06/04/2024$0.44$0.49
+10.74%		$0.55$0.43775,761 shs$8.87 million
06/03/2024$0.42$0.44
+5.25%		$0.61$0.402.76 million shs$8.01 million
05/31/2024$0.43$0.42
-2.02%		$0.46$0.4294,734 shs$7.61 million
05/30/2024$0.45$0.43
-4.40%		$0.47$0.42103,249 shs$7.77 million
05/29/2024$0.45$0.45
-0.11%		$0.46$0.4344,841 shs$8.12 million
05/28/2024$0.47$0.45
-3.16%		$0.48$0.4587,416 shs$8.13 million
05/27/2024$0.47$0.47$0.50$0.4734,000 shs$8.40 million
05/24/2024$0.48$0.47
-2.92%		$0.50$0.4733,435 shs$8.40 million
05/23/2024$0.50$0.48
-4.88%		$0.51$0.4852,230 shs$8.65 million
05/22/2024$0.52$0.50
-2.42%		$0.54$0.4955,731 shs$9.10 million
05/21/2024$0.51$0.52
+1.00%		$0.54$0.49281,610 shs$9.32 million
05/20/2024$0.49$0.51
+4.24%		$0.72$0.49683,041 shs$9.23 million
05/17/2024$0.50$0.49
-0.97%		$0.52$0.45138,807 shs$8.85 million
05/16/2024$0.49$0.50
+1.54%		$0.50$0.4637,845 shs$8.94 million
05/15/2024$0.50$0.49
-2.50%		$0.52$0.4911,963 shs$8.80 million
05/14/2024$0.49$0.50
+2.06%		$0.52$0.4897,256 shs$9.03 million
05/13/2024$0.45$0.49
+8.87%		$0.49$0.42147,914 shs$8.85 million
05/10/2024$0.51$0.45
-11.59%		$0.48$0.42128,120 shs$8.13 million
05/09/2024$0.49$0.51
+3.48%		$0.51$0.4632,132 shs$9.19 million
05/08/2024$0.49$0.49
+0.18%		$0.50$0.4951,018 shs$8.88 million
05/07/2024$0.54$0.49
-9.07%		$0.54$0.4870,467 shs$8.87 million
05/06/2024$0.57$0.54
-5.45%		$0.59$0.5483,798 shs$9.75 million
05/03/2024$0.58$0.57
-1.45%		$0.60$0.5630,912 shs$10.31 million
05/02/2024$0.57$0.58
+2.40%		$0.60$0.5448,975 shs$10.47 million
05/01/2024$0.63$0.57
-9.90%		$0.60$0.5285,887 shs$10.22 million
04/30/2024$0.75$0.63
-15.94%		$0.75$0.58216,509 shs$11.34 million
04/29/2024$0.69$0.75
+7.88%		$0.78$0.501.01 million shs$13.49 million
04/26/2024$0.56$0.69
+23.02%		$0.72$0.511.36 million shs$12.51 million
04/25/2024$0.54$0.56
+4.26%		$0.73$0.5116.47 million shs$10.17 million
04/24/2024$0.48$0.54
+12.27%		$0.54$0.461.96 million shs$9.75 million
04/23/2024$0.47$0.48
+2.34%		$0.52$0.44125,174 shs$8.69 million
04/22/2024$0.47$0.47$0.55$0.45108,450 shs$8.49 million
04/19/2024$0.45$0.47
+3.36%		$0.52$0.44115,494 shs$8.49 million
04/18/2024$0.43$0.45
+6.84%		$0.46$0.4091,372 shs$8.21 million
04/17/2024$0.43$0.43
-1.02%		$0.43$0.4213,921 shs$7.69 million
04/16/2024$0.45$0.43
-4.23%		$0.44$0.436,471 shs$7.77 million
04/15/2024$0.46$0.45
-2.39%		$0.45$0.427,950 shs$8.11 million
Breaking - The US Gov. Seized CITGO (Ad)

Do you want an investment that can double or triple your money in the next three months? The US Court is currently auctioning off CITGO (the winning bid will be announced on July 22nd).

Get all the details here.
04/12/2024$0.48$0.45
-5.03%		$0.49$0.4345,333 shs$8.22 million
04/11/2024$0.48$0.48
+0.31%		$0.49$0.472,846 shs$8.65 million
04/10/2024$0.46$0.48
+2.98%		$0.49$0.4711,716 shs$8.62 million
04/09/2024$0.48$0.46
-3.40%		$0.48$0.4620,848 shs$8.37 million
04/08/2024$0.49$0.48
-1.70%		$0.51$0.477,060 shs$8.67 million
04/05/2024$0.49$0.49
-0.65%		$0.49$0.4610,980 shs$8.82 million
04/04/2024$0.46$0.49
+6.85%		$0.50$0.4712,554 shs$8.88 million
04/03/2024$0.50$0.46
-7.98%		$0.50$0.4528,010 shs$8.31 million
04/02/2024$0.49$0.50
+2.86%		$0.51$0.4737,319 shs$9.03 million
04/01/2024$0.49$0.49
-0.82%		$0.51$0.4718,152 shs$8.78 million
03/29/2024$0.50$0.49
-1.80%		$0.51$0.4666,820 shs$8.85 million
03/28/2024$0.48$0.50
+5.02%		$0.51$0.4666,751 shs$9.01 million
03/27/2024$0.50$0.48
-4.86%		$0.56$0.46183,902 shs$8.58 million
03/26/2024$0.43$0.50
+15.18%		$0.50$0.4444,436 shs$9.02 million
03/25/2024$0.45$0.43
-3.64%		$0.50$0.4135,234 shs$7.83 million
03/22/2024$0.50$0.45
-9.87%		$0.52$0.4529,438 shs$8.13 million
03/21/2024$0.49$0.50
+2.67%		$0.52$0.4825,684 shs$9.02 million
03/20/2024$0.49$0.49
-0.96%		$0.53$0.4625,652 shs$8.78 million
03/19/2024$0.51$0.49
-3.71%		$0.51$0.4917,499 shs$8.87 million
03/18/2024$0.53$0.51
-3.79%		$0.51$0.4824,101 shs$9.21 million
03/15/2024$0.51$0.53
+3.92%		$0.55$0.5129,011 shs$9.57 million
03/14/2024$0.50$0.51
+2.00%		$0.55$0.5040,826 shs$9.21 million
03/13/2024$0.49$0.50
+2.04%		$0.54$0.4937,560 shs$9.03 million
03/12/2024$0.50$0.49
-2.95%		$0.52$0.4843,528 shs$8.85 million
03/11/2024$0.49$0.50
+2.74%		$0.53$0.4713,084 shs$9.12 million
03/08/2024$0.46$0.50
+8.03%		$0.50$0.4631,854 shs$8.99 million
03/07/2024$0.50$0.46
-7.80%		$0.52$0.4613,004 shs$8.33 million

Related Companies:
This page (NASDAQ:ILAG) was last updated on 6/8/2024 by MarketBeat.com Staff

From Our Partners
Breaking - The US Gov. Seized CITGO
Do you want an investment that can double or triple your money in the next three months? The US Court is cu...
Augury Research | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
Was the Great Financial Crisis fun?
The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...
Brooks Enterprises | Sponsored
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto mark...
Crypto 101 Media | Sponsored
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored