ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Intelligent Living Application Group Inc. - Ordinary Shares (NQ: ILAG )

0.8000 +0.0100 (+1.27%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 16, 2024 0.8400 0.8400 0.7810 0.8000 46,184 +0.01(+1.27%)
Aug 15, 2024 0.8000 0.8200 0.7800 0.7900 116,607 -0.00(-0.45%)
Aug 14, 2024 0.7999 0.8200 0.7700 0.7936 55,250 -0.01(-0.79%)
Aug 13, 2024 0.7970 0.8000 0.7500 0.7999 26,931 +0.00(+0.36%)
Aug 12, 2024 0.7200 0.7970 0.7200 0.7970 213,909 +0.06(+7.99%)
Aug 09, 2024 0.6800 0.7700 0.6800 0.7380 45,561 +0.03(+3.94%)
Aug 08, 2024 0.6511 0.7680 0.6511 0.7100 105,462 +0.03(+3.70%)
Aug 07, 2024 0.7304 0.7304 0.6500 0.6847 124,704 -0.01(-1.58%)
Aug 06, 2024 0.7090 0.7700 0.6520 0.6957 153,770 -0.01(-1.65%)
Aug 05, 2024 0.6013 0.7970 0.6013 0.7074 163,488 +0.09(+14.08%)
Aug 02, 2024 0.5900 0.6760 0.5900 0.6201 23,181 -0.00(-0.75%)
Aug 01, 2024 0.6512 0.6780 0.6233 0.6248 68,181 -0.04(-6.62%)
Jul 31, 2024 0.7712 0.8000 0.6178 0.6691 389,375 -0.13(-16.36%)
Jul 30, 2024 0.8500 0.9000 0.7800 0.8000 190,580 -0.05(-6.17%)
Jul 29, 2024 0.8000 0.9500 0.8000 0.8526 67,264 +0.04(+4.63%)
Jul 26, 2024 0.8207 0.9782 0.7800 0.8149 304,171 -0.03(-3.56%)
Jul 25, 2024 0.7800 0.8600 0.7710 0.8450 76,680 +0.02(+1.82%)
Jul 24, 2024 0.7500 0.8377 0.7075 0.8299 100,551 +0.11(+14.80%)
Jul 23, 2024 0.6282 0.8500 0.6282 0.7229 174,534 +0.05(+8.09%)
Jul 22, 2024 0.8977 0.9000 0.6266 0.6688 356,346 -0.16(-18.93%)
Jul 19, 2024 0.8095 1.020 0.7700 0.8250 989,956 +0.05(+6.47%)
Jul 18, 2024 0.7000 0.8767 0.6803 0.7749 492,512 +0.06(+9.14%)
Jul 17, 2024 0.6100 0.7500 0.6100 0.7100 319,149 +0.10(+16.85%)
Jul 16, 2024 0.5299 0.6200 0.5110 0.6076 207,217 +0.08(+14.64%)
Jul 15, 2024 0.5600 0.5600 0.4900 0.5300 33,205 -0.02(-3.65%)
Jul 12, 2024 0.5336 0.5757 0.5333 0.5501 188,362 +0.03(+4.96%)
Jul 11, 2024 0.5500 0.5500 0.5000 0.5241 135,639 -0.01(-1.15%)
Jul 10, 2024 0.4900 0.5551 0.4855 0.5302 407,074 +0.03(+6.30%)
Jul 09, 2024 0.4600 0.5200 0.3900 0.4988 433,184 +0.06(+14.56%)
Jul 08, 2024 0.4010 0.4500 0.4010 0.4354 298,772 +0.03(+8.55%)
Jul 05, 2024 0.3898 0.4090 0.3754 0.4011 41,233 +0.01(+2.87%)
Jul 03, 2024 0.3990 0.3990 0.3700 0.3899 25,549 +0.01(+2.88%)
Jul 02, 2024 0.3712 0.4000 0.3711 0.3790 46,477 -0.00(-0.24%)
Jul 01, 2024 0.3801 0.3860 0.3711 0.3799 57,586 -0.01(-2.59%)
Jun 28, 2024 0.3970 0.4100 0.3620 0.3900 87,193 -0.01(-2.50%)
Jun 27, 2024 0.3970 0.4199 0.3850 0.4000 35,549 -0.01(-3.61%)
Jun 26, 2024 0.4000 0.4180 0.3810 0.4150 72,439 -0.01(-2.92%)
Jun 25, 2024 0.4100 0.4490 0.4020 0.4275 253,143 +0.02(+6.16%)
Jun 24, 2024 0.4056 0.4056 0.3856 0.4027 69,275 -0.00(-1.11%)
Jun 21, 2024 0.3898 0.4298 0.3807 0.4072 63,068 +0.00(+0.54%)
Jun 20, 2024 0.3890 0.4100 0.3740 0.4050 86,782 +0.04(+10.66%)
Jun 18, 2024 0.3630 0.3746 0.3600 0.3660 162,465 -0.01(-2.37%)
Jun 17, 2024 0.3600 0.3962 0.3600 0.3749 150,971 -0.02(-3.87%)
Jun 14, 2024 0.4200 0.4658 0.3500 0.3900 525,061 -0.05(-12.00%)
Jun 13, 2024 0.4000 0.5800 0.3901 0.4432 3,744,768 +0.05(+12.20%)
Jun 12, 2024 0.3840 0.4100 0.3700 0.3950 48,621 +0.00(+0.46%)
Jun 11, 2024 0.4200 0.4200 0.3820 0.3932 32,911 -0.01(-2.87%)
Jun 10, 2024 0.3801 0.4350 0.3789 0.4048 123,449 +0.02(+4.17%)
Jun 07, 2024 0.4000 0.4199 0.3713 0.3886 81,129 -0.02(-5.70%)
Jun 06, 2024 0.4168 0.4399 0.4013 0.4121 97,973 -0.04(-8.89%)
Jun 05, 2024 0.4949 0.4949 0.4116 0.4523 188,566 -0.04(-7.88%)
Jun 04, 2024 0.4411 0.5500 0.4297 0.4910 780,020 +0.05(+10.74%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.