NasdaqCM - Delayed Quote
USD
Intelligent Living Application Group Inc. (ILAG)
1.9900
-0.1100
(-5.24%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
2.1200
2.1300
1.9600
1.9900
1.9900
12,200
Oct 29, 2026
2.4500
2.4700
1.9500
2.1000
2.1000
57,500
Oct 28, 2026
2.3900
2.4700
2.3500
2.4600
2.4600
32,400
Oct 27, 2026
2.3000
2.5100
2.3000
2.4100
2.4100
39,800
Oct 26, 2026
2.3600
2.6200
2.3600
2.4300
2.4300
38,600
Oct 23, 2026
2.3500
2.6000
2.3500
2.4700
2.4700
24,100
Oct 22, 2026
2.3500
2.6400
2.2300
2.5300
2.5300
89,200
Oct 21, 2026
2.6900
2.6900
2.4300
2.4300
2.4300
4,400
Oct 20, 2026
2.6800
2.6800
2.6800
2.6800
2.6800
-
Oct 19, 2026
2.8700
2.8700
2.6800
2.6800
2.6800
6,300
Oct 16, 2026
2.8200
2.8200
2.7900
2.8200
2.8200
2,300
Oct 15, 2026
3.1000
3.1000
2.7900
2.8500
2.8500
5,800
Oct 14, 2026
3.1200
3.2160
2.6000
3.1600
3.1600
49,700
Oct 13, 2026
2.4500
3.6800
2.3000
3.3800
3.3800
4,032,400
Oct 12, 2026
2.5800
2.6600
2.3400
2.4300
2.4300
16,600
Oct 9, 2026
2.6500
2.6500
2.6100
2.6100
2.6100
1,400
Oct 8, 2026
2.6800
2.7600
2.6300
2.6400
2.6400
1,400
Oct 7, 2026
2.8000
3.3900
2.6700
2.8100
2.8100
35,000
Oct 6, 2026
2.9000
2.9000
2.9000
2.9000
2.9000
-
Oct 5, 2026
2.9000
2.9000
2.9000
2.9000
2.9000
-
Oct 2, 2026
2.7700
2.9000
2.7700
2.9000
2.9000
500
Oct 1, 2026
2.7800
2.7800
2.7800
2.7800
2.7800
500
Sep 30, 2026
2.7600
2.7800
2.7600
2.7800
2.7800
700
Sep 29, 2026
2.7800
2.7800
2.7800
2.7800
2.7800
-
Sep 28, 2026
2.8000
2.8000
2.7800
2.7800
2.7800
1,400
Sep 25, 2026
2.9600
2.9600
2.9000
2.9000
2.9000
1,500
Sep 24, 2026
3.1600
3.1600
3.1120
3.1120
3.1120
900
Sep 23, 2026
3.1200
3.1200
3.1000
3.1000
3.1000
2,700
Sep 22, 2026
3.2000
3.3250
2.9500
2.9900
2.9900
13,000
Sep 21, 2026
2.8470
2.8470
2.8470
2.8470
2.8470
300
Sep 18, 2026
2.8200
2.8200
2.8200
2.8200
2.8200
600
Sep 17, 2026
3.1370
3.1370
2.9620
2.9620
2.9620
300
Sep 16, 2026
2.7900
2.7900
2.7900
2.7900
2.7900
-
Sep 15, 2026
2.8000
2.8000
2.7900
2.7900
2.7900
1,800
Sep 14, 2026
2.9600
2.9600
2.9600
2.9600
2.9600
-
Sep 11, 2026
2.9600
2.9600
2.9600
2.9600
2.9600
200
Sep 10, 2026
2.9800
2.9900
2.9600
2.9600
2.9600
600
Sep 9, 2026
3.2000
3.2000
3.1000
3.1000
3.1000
1,300
Sep 8, 2026
2.9000
3.3200
2.6900
3.3200
3.3200
49,400
Sep 4, 2026
2.9000
2.9000
2.9000
2.9000
2.9000
-
Sep 3, 2026
2.9000
2.9000
2.9000
2.9000
2.9000
200
Sep 2, 2026
2.9000
2.9000
2.9000
2.9000
2.9000
400
Sep 1, 2026
2.9000
2.9000
2.9000
2.9000
2.9000
700
Aug 31, 2026
2.9500
2.9500
2.9500
2.9500
2.9500
700
Aug 28, 2026
2.9900
3.2800
2.9900
3.2800
3.2800
1,200
Aug 27, 2026
3.0620
3.2700
3.0620
3.2700
3.2700
4,200
Aug 26, 2026
3.0350
3.1100
3.0350
3.1100
3.1100
600
Aug 25, 2026
3.1300
3.1300
3.1300
3.1300
3.1300
-
Aug 24, 2026
3.1510
3.1510
3.1300
3.1300
3.1300
800
Aug 21, 2026
3.1300
3.1300
3.1300
3.1300
3.1300
-
Aug 20, 2026
3.3280
3.3280
3.1300
3.1300
3.1300
800
Aug 19, 2026
3.4200
3.5100
3.4200
3.5100
3.5100
1,900
Aug 18, 2026
3.3000
3.3000
3.3000
3.3000
3.3000
-
Aug 17, 2026
3.2300
3.3100
2.9100
3.3000
3.3000
3,100
Aug 14, 2026
3.2200
3.2200
3.2200
3.2200
3.2200
-
Aug 13, 2026
3.2200
3.2200
3.2200
3.2200
3.2200
-
Aug 12, 2026
3.2200
3.2200
3.2200
3.2200
3.2200
700
Aug 11, 2026
3.1800
3.1800
3.1800
3.1800
3.1800
500
Aug 10, 2026
3.3800
3.3800
3.3800
3.3800
3.3800
500
Aug 7, 2026
3.3400
3.3400
3.3400
3.3400
3.3400
700
Aug 6, 2026
3.1600
3.1600
3.1420
3.1420
3.1420
600
Aug 5, 2026
3.1300
3.1300
3.1300
3.1300
3.1300
900
Aug 4, 2026
3.4500
3.4500
3.4500
3.4500
3.4500
-
Aug 3, 2026
3.5000
3.5000
3.4500
3.4500
3.4500
1,800
Jul 31, 2026
3.3300
3.3300
3.3300
3.3300
3.3300
-
Jul 30, 2026
3.2000
3.4200
3.1110
3.3300
3.3300
4,300
Jul 29, 2026
3.4200
3.4200
3.4200
3.4200
3.4200
-
Jul 28, 2026
3.4200
3.4200
3.4200
3.4200
3.4200
-
Jul 27, 2026
3.5200
3.5700
3.3100
3.4200
3.4200
5,300
Jul 24, 2026
3.6000
3.6000
3.3400
3.4520
3.4520
12,600
Jul 23, 2026
3.1900
3.7700
3.1900
3.4600
3.4600
11,300
Jul 22, 2026
3.4800
3.5000
3.3120
3.4600
3.4600
4,000
Jul 21, 2026
3.1600
3.5200
3.1580
3.3600
3.3600
20,100
Jul 20, 2026
3.5700
3.6700
3.5200
3.6700
3.6700
1,200
Jul 17, 2026
3.5500
3.7300
3.5500
3.7300
3.7300
1,900
Jul 16, 2026
3.6900
3.7300
3.3800
3.6350
3.6350
21,600
Jul 15, 2026
3.6300
3.8210
3.6300
3.8190
3.8190
1,000
Jul 14, 2026
3.7500
3.8250
3.6600
3.7000
3.7000
12,900
Jul 13, 2026
3.7400
3.8400
3.7300
3.8280
3.8280
11,700
Jul 10, 2026
3.7750
3.9000
3.7600
3.8100
3.8100
19,700
Jul 9, 2026
3.7300
3.7400
3.6700
3.6800
3.6800
14,700
Jul 8, 2026
3.9300
3.9300
3.7700
3.7700
3.7700
6,600
Jul 7, 2026
4.2400
4.2400
3.8500
3.8500
3.8500
18,800
Jul 6, 2026
3.4900
4.3500
3.3000
4.3000
4.3000
59,600
Jul 2, 2026
3.3500
3.5000
3.2550
3.4900
3.4900
200,500
Jul 1, 2026
3.2000
3.6200
3.1400
3.6200
3.6200
27,700
Jun 30, 2026
3.2600
3.5100
3.2200
3.4200
3.4200
32,300
Jun 29, 2026
3.5700
3.5700
3.5000
3.5000
3.5000
1,100
Jun 26, 2026
3.4100
3.7200
3.1500
3.6900
3.6900
17,800
Jun 25, 2026
3.4900
3.6200
3.4900
3.5900
3.5900
15,700
Jun 24, 2026
3.3200
3.3700
3.3000
3.3700
3.3700
12,400
Jun 23, 2026
3.1200
3.8000
3.1200
3.4400
3.4400
33,600
Jun 22, 2026
3.0400
3.0900
3.0000
3.0800
3.0800
3,600
Jun 18, 2026
3.1050
3.1500
2.9580
3.0800
3.0800
10,900
Jun 17, 2026
2.9000
3.5280
2.6900
3.0000
3.0000
1,408,600
Jun 16, 2026
3.0900
3.0900
2.8600
2.8600
2.8600
15,900
Jun 15, 2026
2.8900
3.6400
2.8300
3.0000
3.0000
60,900
Jun 12, 2026
2.7200
2.9500
2.6700
2.7200
2.7200
15,900
Jun 11, 2026
2.6900
3.0300
2.6900
2.8800
2.8800
37,300
Jun 10, 2026
2.8000
3.5300
2.5100
3.2900
3.2900
2,485,100
Jun 9, 2026
3.6600
3.7300
3.6500
3.7300
3.7300
1,300
Jun 8, 2026
3.6120
3.6120
3.6120
3.6120
3.6120
300
Jun 5, 2026
3.5000
3.5000
3.5000
3.5000
3.5000
700
Jun 4, 2026
3.5100
3.5440
3.4600
3.4600
3.4600
1,900
Jun 3, 2026
3.4500
3.4500
3.4500
3.4500
3.4500
1,700
Jun 2, 2026
3.6020
3.6020
3.6020
3.6020
3.6020
600
Jun 1, 2026
3.7600
3.7600
3.7600
3.7600
3.7600
-
May 29, 2026
3.7600
3.7600
3.7600
3.7600
3.7600
-
May 28, 2026
3.6900
3.7600
3.6900
3.7600
3.7600
500
May 27, 2026
3.8100
3.8100
3.8100
3.8100
3.8100
1,100
May 26, 2026
3.8900
3.8900
3.7200
3.7200
3.7200
7,500
May 22, 2026
3.7900
3.7900
3.6600
3.7500
3.7500
2,500
May 21, 2026
3.8500
3.8500
3.8500
3.8500
3.8500
-
May 20, 2026
3.8500
3.8500
3.8500
3.8500
3.8500
200
May 19, 2026
3.8000
3.9300
3.6500
3.9300
3.9300
2,400
May 18, 2026
4.0500
4.0500
3.8000
3.9200
3.9200
2,800
May 15, 2026
4.1600
4.2500
4.1000
4.1600
4.1600
6,800
May 14, 2026
3.9700
4.6400
3.7500
4.2900
4.2900
21,100
May 13, 2026
3.8800
4.4900
3.8400
4.1100
4.1100
18,700
May 12, 2026
3.8850
3.9900
3.8850
3.9900
3.9900
1,100
May 11, 2026
3.9000
4.2400
3.9000
4.2400
4.2400
1,500
May 8, 2026
3.9500
3.9800
3.7500
3.9100
3.9100
3,000
May 7, 2026
3.7660
3.7660
3.7660
3.7660
3.7660
-
May 6, 2026
3.7660
3.7660
3.7660
3.7660
3.7660
700
May 5, 2026
4.0000
4.0000
4.0000
4.0000
4.0000
400
May 4, 2026
4.1200
4.1500
3.7500
3.9800
3.9800
4,200
May 1, 2026
3.7600
3.7600
3.7600
3.7600
3.7600
-
Apr 30, 2026
3.7760
4.0000
3.7400
3.7600
3.7600
4,000
Apr 29, 2026
3.7360
4.0000
3.7360
4.0000
4.0000
1,300
Apr 28, 2026
3.9000
3.9000
3.9000
3.9000
3.9000
-
Apr 27, 2026
3.6700
3.9000
3.6000
3.9000
3.9000
1,600
Apr 24, 2026
3.7520
3.9000
3.7500
3.9000
3.9000
7,800
Apr 23, 2026
3.7100
3.9790
3.6600
3.6600
3.6600
1,200
Apr 22, 2026
3.9000
3.9800
3.7500
3.9800
3.9800
7,800
Apr 21, 2026
3.6400
3.9000
3.6400
3.9000
3.9000
2,000
Apr 20, 2026
3.6350
3.6350
3.6350
3.6350
3.6350
600
Apr 17, 2026
3.7500
3.7500
3.7000
3.7100
3.7100
1,500
Apr 16, 2026
3.3200
3.3200
3.3200
3.3200
3.3200
-
Apr 15, 2026
3.3200
3.3200
3.3200
3.3200
3.3200
700
Apr 14, 2026
3.6600
3.6600
3.6000
3.6000
3.6000
1,100
Apr 13, 2026
3.6800
3.6800
3.5200
3.5600
3.5600
2,800
Apr 10, 2026
3.5600
3.5600
3.3310
3.5500
3.5500
9,200
Apr 9, 2026
3.6000
3.9700
3.5200
3.5500
3.5500
12,700
Apr 8, 2026
3.4200
3.4200
3.2300
3.4000
3.4000
4,300
Apr 7, 2026
3.2920
3.7490
3.2920
3.6500
3.6500
29,900
Apr 6, 2026
3.1500
3.2800
2.9500
3.0600
3.0600
18,800
Apr 2, 2026
2.5600
3.1400
2.5500
3.0800
3.0800
38,800
Apr 1, 2026
2.4200
2.5600
2.2750
2.5600
2.5600
13,200
Mar 31, 2026
2.1890
2.3800
2.1700
2.2700
2.2700
2,400
Mar 30, 2026
2.1800
2.3000
2.1500
2.1500
2.1500
5,100
Mar 27, 2026
2.2000
2.2000
2.1800
2.1800
2.1800
1,500
Mar 26, 2026
2.1000
2.2100
2.1000
2.1500
2.1500
4,000
Mar 25, 2026
2.0860
2.4500
2.0860
2.4500
2.4500
3,200
Mar 24, 2026
2.2700
2.2700
2.1000
2.1500
2.1500
9,300
Mar 23, 2026
2.5900
2.6500
2.1000
2.3900
2.3900
67,700
Mar 20, 2026
2.3500
2.3510
2.3500
2.3500
2.3500
289,800
Mar 19, 2026
2.3000
2.5000
2.1580
2.1580
2.1580
2,300
Mar 18, 2026
2.1500
2.1500
2.1200
2.1200
2.1200
1,500
Mar 17, 2026
2.2300
2.2300
2.2300
2.2300
2.2300
-
Mar 16, 2026
2.2300
2.2300
2.2300
2.2300
2.2300
400
Mar 13, 2026
2.2400
2.4350
2.1400
2.2000
2.2000
11,200
Mar 12, 2026
2.2200
2.3450
2.2200
2.2500
2.2500
4,600
Mar 11, 2026
2.4400
2.6650
2.4400
2.6200
2.6200
3,500
Mar 10, 2026
2.2900
2.6200
2.2200
2.4200
2.4200
2,700
Mar 9, 2026
2.4780
2.4780
2.4780
2.4780
2.4780
-
Mar 6, 2026
2.2700
2.4780
2.2200
2.4780
2.4780
3,200
Mar 5, 2026
2.3180
2.4190
2.3100
2.3200
2.3200
1,600
Mar 4, 2026
2.5100
2.5100
2.3000
2.3000
2.3000
3,300
Mar 3, 2026
2.5500
2.7050
2.5500
2.5500
2.5500
4,100
Mar 2, 2026
2.7200
2.7200
2.7200
2.7200
2.7200
-
Feb 27, 2026
2.6360
2.7250
2.5690
2.7200
2.7200
3,500
Feb 26, 2026
2.8500
2.8500
2.6000
2.6000
2.6000
800
Feb 25, 2026
2.8700
2.8700
2.7200
2.8600
2.8600
2,400
Feb 24, 2026
2.9600
2.9800
2.9000
2.9000
2.9000
2,700
Feb 23, 2026
3.3100
3.3100
2.9570
3.0000
3.0000
8,400
Feb 20, 2026
3.1500
3.1500
3.0500
3.1400
3.1400
6,200
Feb 19, 2026
2.7400
3.0300
2.7400
3.0000
3.0000
15,200
Feb 18, 2026
2.8900
3.0300
2.7500
2.8400
2.8400
3,400
Feb 17, 2026
2.7920
2.7920
2.7300
2.7400
2.7400
3,900
Feb 13, 2026
2.6900
2.7870
2.6450
2.7400
2.7400
4,000
Feb 12, 2026
2.6800
2.6900
2.6800
2.6900
2.6900
600
Feb 11, 2026
2.4000
2.7400
2.4000
2.7400
2.7400
6,400
Feb 10, 2026
2.7300
2.7300
2.4100
2.5900
2.5900
5,100
Feb 9, 2026
2.5300
2.7680
2.4800
2.7400
2.7400
2,700
Feb 6, 2026
2.1990
2.6200
2.1600
2.5600
2.5600
21,300
Feb 5, 2026
2.5600
2.5890
2.0400
2.2000
2.2000
12,000
Feb 4, 2026
2.6900
2.7800
2.5100
2.7800
2.7800
8,400
Feb 3, 2026
3.0400
3.0400
2.7000
2.8000
2.8000
19,500
Feb 2, 2026
2.5600
3.2500
2.5600
3.1700
3.1700
99,500
Jan 30, 2026
3.9100
7.1900
3.0500
3.4400
3.4400
1,171,100
Jan 29, 2026
3.8000
4.1100
3.7000
3.9100
3.9100
9,800
Jan 28, 2026
4.1000
4.1100
3.8600
3.8600
3.8600
2,000
Jan 27, 2026
3.7000
3.9700
3.7000
3.8400
3.8400
6,000
Jan 26, 2026
4.0500
4.0500
3.7700
3.8500
3.8500
4,600
Jan 23, 2026
3.8560
4.1980
3.8500
3.8500
3.8500
10,300
Jan 22, 2026
3.8300
3.8370
3.7400
3.8160
3.8160
2,600
Jan 21, 2026
3.7680
3.7680
3.7680
3.7680
3.7680
600
Jan 20, 2026
3.8200
3.8350
3.7100
3.7300
3.7300
5,700
Jan 16, 2026
3.3200
3.8750
3.3200
3.6900
3.6900
25,900
Jan 15, 2026
3.4900
3.7000
3.2200
3.4000
3.4000
145,700
Jan 14, 2026
3.9500
3.9500
3.7300
3.9200
3.9200
3,900
Jan 13, 2026
3.9400
4.0000
3.7100
3.8200
3.8200
15,000
Jan 12, 2026
3.6100
4.0000
3.6100
3.9400
3.9400
6,200
Jan 9, 2026
4.2000
4.2300
4.0200
4.0300
4.0300
5,400
Jan 8, 2026
4.1400
4.5500
4.0300
4.0500
4.0500
14,300
Jan 7, 2026
4.0000
4.1900
4.0000
4.1000
4.1000
5,000
Jan 6, 2026
3.9100
4.0700
3.9000
4.0100
4.0100
5,600
Jan 5, 2026
3.8700
3.9940
3.7450
3.8700
3.8700
7,300
Jan 2, 2026
3.8100
4.1900
3.6600
3.8000
3.8000
17,700
Dec 31, 2025
4.3700
4.4750
3.9300
4.0500
4.0500
17,300
Dec 30, 2025
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Dec 30, 2025
4.9000
5.2600
4.3000
4.5500
4.5500
38,800
Dec 29, 2025
3.6000
5.9100
3.5800
5.2400
5.2400
379,710
Dec 26, 2025
3.2400
4.1500
3.0100
3.5200
3.5200
15,890
Dec 24, 2025
4.2500
4.2500
3.8200
4.2000
4.2000
740
Dec 23, 2025
4.1700
4.2000
3.7500
4.1700
4.1700
9,770
Dec 22, 2025
3.3200
3.8400
3.3200
3.7100
3.7100
10,390
Dec 19, 2025
3.7400
4.4700
2.7400
3.3200
3.3200
9,560
Dec 18, 2025
4.9200
4.9700
3.5000
3.5000
3.5000
13,830
Dec 17, 2025
4.8400
4.8500
4.6300
4.7000
4.7000
1,740
Dec 16, 2025
4.8000
5.1300
4.2300
4.9700
4.9700
1,690
Dec 15, 2025
4.8000
5.1300
4.5000
5.1300
5.1300
2,060
Dec 12, 2025
4.9200
5.3000
4.7000
5.1300
5.1300
410
Dec 11, 2025
5.1900
5.2000
4.9100
4.9100
4.9100
2,770
Dec 10, 2025
5.6000
5.6000
5.0000
5.2800
5.2800
6,080
Dec 9, 2025
4.5000
4.9400
4.5000
4.9400
4.9400
6,480
Dec 8, 2025
4.4400
4.8000
4.2300
4.2300
4.2300
2,960
Dec 5, 2025
4.5100
4.7800
4.5100
4.7500
4.7500
300
Dec 4, 2025
4.7800
4.7800
4.3700
4.7800
4.7800
300
Dec 3, 2025
4.6500
4.8000
4.5500
4.5500
4.5500
660
Dec 2, 2025
4.7500
4.9000
4.4400
4.8000
4.8000
2,050
Dec 1, 2025
4.5000
4.9000
4.5000
4.7500
4.7500
1,060
Nov 28, 2025
4.7500
4.9000
4.5600
4.9000
4.9000
2,160
Nov 26, 2025
4.5600
4.9400
4.5600
4.9400
4.9400
2,580
Nov 25, 2025
4.5900
4.7900
4.3900
4.7000
4.7000
3,300
Nov 24, 2025
4.6400
4.8000
4.5100
4.7900
4.7900
1,550
Nov 21, 2025
4.6100
4.8000
4.3300
4.8000
4.8000
760
Nov 20, 2025
4.7000
4.8500
4.2300
4.4100
4.4100
3,680
Nov 19, 2025
5.0000
5.0000
4.7000
4.8800
4.8800
290
Nov 18, 2025
4.8100
5.1000
4.5200
5.0000
5.0000
680
Nov 17, 2025
5.1400
5.1400
4.6300
4.7900
4.7900
1,720
Nov 14, 2025
4.9000
5.1500
4.8000
4.8000
4.8000
1,010
Nov 13, 2025
5.0900
5.2900
4.5200
4.8200
4.8200
3,120
Nov 12, 2025
5.1000
5.1000
4.8000
5.0500
5.0500
1,300
Nov 11, 2025
5.4000
5.4000
4.6900
5.1000
5.1000
1,190
Nov 10, 2025
4.7300
5.4000
4.6400
5.2900
5.2900
2,820
Nov 7, 2025
5.0000
5.0000
4.5000
4.7000
4.7000
2,060
Nov 6, 2025
5.2400
5.4700
4.5200
5.4600
5.4600
970
Nov 5, 2025
4.9600
5.7500
4.3000
5.2400
5.2400
3,820
Nov 4, 2025
5.4000
5.7900
4.4600
4.8000
4.8000
5,880
Nov 3, 2025
5.9100
5.9100
5.0600
5.5800
5.5800
7,920
Oct 31, 2025
5.5400
5.9100
5.0600
5.8500
5.8500
23,990
