Skip to main content
ILAG logo

Intelligent Living Application Group Inc.

ILAGNASDAQIndustrialsBuilding Products & Equipment

$2.85Today:- (-)1Y −53.27%

As of Oct 15, 2026 close

Market cap
$5.80M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$2.04$7.19
Volume (live)
-
Avg. volume (3M)
138.80K

Intelligent Living Application Group (ILAG) Historical Stock Prices

Analyze Intelligent Living Application Group (ILAG) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Intelligent Living Application Group (ILAG) Interactive Price Chart

Interactive historical price chart showing Intelligent Living Application Group stock price movements and trends across multiple time periods.

Loading chart...

ILAG Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
ILAG historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 15, 20263.103.102.792.852.855.10K
Oct 14, 20263.123.222.603.163.1649.62K
Oct 13, 20262.453.682.303.383.383.98M
Oct 12, 20262.582.662.342.432.4316.57K
Oct 9, 20262.652.652.612.612.611.40K
Oct 8, 20262.682.762.632.642.641.42K
Oct 7, 20262.803.392.672.812.8134.96K
Oct 6, 20262.902.902.902.902.90N/A
Oct 5, 20262.902.902.902.902.90N/A
Oct 2, 20262.772.902.772.902.90501
Oct 1, 20262.782.782.782.782.78515
Sep 30, 20262.762.782.762.782.78443
Sep 29, 20262.782.782.782.782.78N/A
Sep 28, 20262.802.802.782.782.781.36K
Sep 25, 20262.962.962.902.902.901.48K
Sep 24, 20263.163.163.113.113.11883
Sep 23, 20263.123.123.103.103.101.08K
Sep 22, 20263.203.332.952.992.9912.94K
Sep 21, 20262.852.852.852.852.85336
Sep 18, 20262.822.822.822.822.82590
Sep 17, 20263.143.142.962.962.96327
Sep 16, 20262.792.792.792.792.79N/A
Sep 15, 20262.802.802.792.792.79673
Sep 14, 20262.962.962.962.962.96N/A
Sep 11, 20262.962.962.962.962.96151
Sep 10, 20262.982.992.962.962.96626
Sep 9, 20263.203.203.103.103.101.26K
Sep 8, 20262.903.322.693.323.3248.85K
Sep 4, 20262.902.902.902.902.90N/A
Sep 3, 20262.902.902.902.902.90152
Sep 2, 20262.902.902.902.902.90359
Sep 1, 20262.902.902.902.902.90744
Aug 31, 20262.952.952.952.952.95649
Aug 28, 20262.993.282.993.283.281.18K
Aug 27, 20263.063.273.063.273.273.22K
Aug 26, 20263.043.113.043.113.11567
Aug 25, 20263.133.133.133.133.13N/A
Aug 24, 20263.153.153.133.133.13750
Aug 21, 20263.133.133.133.133.13N/A
Aug 20, 20263.333.333.133.133.13807
Aug 19, 20263.423.513.423.513.511.88K
Aug 18, 20263.303.303.303.303.30N/A
Aug 17, 20263.233.312.913.303.302.97K
Aug 14, 20263.223.223.223.223.22N/A
Aug 13, 20263.223.223.223.223.22N/A
Aug 12, 20263.223.223.223.223.22693
Aug 11, 20263.183.183.183.183.18390
Aug 10, 20263.383.383.383.383.38482
Aug 7, 20263.343.343.343.343.34695
Aug 6, 20263.163.163.143.143.14598
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 15, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.