Intelligent Living Application Group Inc. (ILAG) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ILAG Historical Return
If you invested $1000 in Intelligent Living Application Group Inc. (ILAG) since IPO date, it would be worth $50.33 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $285.19, while $1000 invested 1 year ago would be worth $593.45. This corresponds to total returns of -94.97%, -71.48%, -40.66%, respectively, with annualized returns of -53.12%, -34.15%, -40.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ILAG Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 3.04 | 3.08 | 3.08 | 3.08 | 3.04 | 3,544 |
| June 18, 2026 | 3.11 | 3.08 | 3.08 | 3.15 | 2.96 | 10,727 |
| June 17, 2026 | 2.9 | 3 | 3 | 3.53 | 2.69 | 1.4M |
| June 16, 2026 | 3.09 | 2.86 | 2.86 | 3.09 | 2.86 | 15,944 |
| June 15, 2026 | 2.93 | 3 | 3 | 3.43 | 2.93 | 60,847 |
| June 12, 2026 | 2.72 | 2.72 | 2.72 | 2.95 | 2.67 | 15,863 |
| June 11, 2026 | 2.69 | 2.88 | 2.88 | 3.03 | 2.69 | 37,313 |
| June 10, 2026 | 2.8 | 3.29 | 3.29 | 3.53 | 2.51 | 2.47M |
| June 09, 2026 | 3.66 | 3.73 | 3.73 | 3.73 | 3.65 | 1,181 |
| June 08, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 276 |
| June 05, 2026 | 3.5 | 3.5 | 3.5 | 3.5 | 3.5 | 299 |
| June 04, 2026 | 3.51 | 3.46 | 3.46 | 3.54 | 3.46 | 1,924 |
| June 03, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1,656 |
| June 02, 2026 | 3.6 | 3.6 | 3.6 | 3.6 | 3.6 | 626 |
| June 01, 2026 | 3.6 | 3.6 | 3.6 | 3.79 | 3.6 | 240 |
| May 29, 2026 | 3.87 | 3.8 | 3.8 | 3.87 | 3.6 | 115 |
| May 28, 2026 | 3.69 | 3.76 | 3.76 | 3.76 | 3.69 | 480 |
| May 27, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 1,135 |
| May 26, 2026 | 3.89 | 3.72 | 3.72 | 3.89 | 3.72 | 7,492 |
| May 22, 2026 | 3.7 | 3.75 | 3.75 | 3.79 | 3.66 | 2,539 |
| May 21, 2026 | 3.5 | 3.72 | 3.72 | 3.85 | 3.5 | 2 |
| May 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 228 |
| May 19, 2026 | 3.8 | 3.93 | 3.93 | 3.93 | 3.65 | 2,420 |
| May 18, 2026 | 4.05 | 3.92 | 3.92 | 4.05 | 3.8 | 2,809 |
| May 15, 2026 | 4.16 | 4.16 | 4.16 | 4.25 | 4.1 | 7,224 |
| May 14, 2026 | 3.97 | 4.29 | 4.29 | 4.67 | 3.75 | 21,099 |
| May 13, 2026 | 3.88 | 4.11 | 4.11 | 4.49 | 3.84 | 18,656 |
| May 12, 2026 | 3.89 | 3.99 | 3.99 | 3.99 | 3.89 | 1,102 |
| May 11, 2026 | 3.9 | 4.24 | 4.24 | 4.24 | 3.9 | 1,451 |
| May 08, 2026 | 3.95 | 3.91 | 3.91 | 3.98 | 3.75 | 2,964 |
| May 07, 2026 | 4 | 3.97 | 3.97 | 4.08 | 3.95 | 200 |
| May 06, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | 694 |
| May 05, 2026 | 4 | 4 | 4 | 4 | 4 | 354 |
| May 04, 2026 | 4.12 | 3.98 | 3.98 | 4.15 | 3.75 | 4,165 |
| May 01, 2026 | 3.76 | 3.75 | 3.75 | 4.04 | 3.64 | 14 |
| April 30, 2026 | 3.78 | 3.76 | 3.76 | 4 | 3.74 | 3,974 |
| April 29, 2026 | 3.74 | 4 | 4 | 4 | 3.74 | 1,264 |
| April 28, 2026 | 3.69 | 3.95 | 3.95 | 3.95 | 3.53 | 45 |
| April 27, 2026 | 3.67 | 3.9 | 3.9 | 3.9 | 3.6 | 1,563 |
| April 24, 2026 | 3.75 | 3.9 | 3.9 | 3.9 | 3.75 | 6,329 |
| April 23, 2026 | 3.71 | 3.66 | 3.66 | 3.98 | 3.66 | 1,225 |
| April 22, 2026 | 3.9 | 3.98 | 3.98 | 3.98 | 3.75 | 7,078 |
| April 21, 2026 | 3.64 | 3.9 | 3.9 | 3.9 | 3.64 | 1,981 |
| April 20, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 540 |
| April 17, 2026 | 3.75 | 3.71 | 3.71 | 3.75 | 3.7 | 1,356 |
| April 16, 2026 | 3.43 | 3.71 | 3.71 | 3.73 | 3.33 | 22 |
| April 15, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 652 |
| April 14, 2026 | 3.66 | 3.6 | 3.6 | 3.66 | 3.6 | 1,147 |
| April 13, 2026 | 3.68 | 3.56 | 3.56 | 3.68 | 3.52 | 2,855 |
| April 10, 2026 | 3.56 | 3.55 | 3.55 | 3.56 | 3.33 | 2,000 |
| April 09, 2026 | 3.6 | 3.55 | 3.55 | 3.97 | 3.52 | 12,723 |
| April 08, 2026 | 3.42 | 3.4 | 3.4 | 3.42 | 3.23 | 4,268 |
| April 07, 2026 | 3.29 | 3.65 | 3.65 | 3.75 | 3.29 | 29,992 |
| April 06, 2026 | 3.15 | 3.06 | 3.06 | 3.28 | 2.95 | 18,847 |
| April 02, 2026 | 2.56 | 3.08 | 3.08 | 3.14 | 2.55 | 38,782 |
| April 01, 2026 | 2.42 | 2.56 | 2.56 | 2.56 | 2.28 | 10,689 |
| March 31, 2026 | 2.19 | 2.27 | 2.27 | 2.38 | 2.17 | 2,260 |
| March 30, 2026 | 2.18 | 2.15 | 2.15 | 2.3 | 2.15 | 4,524 |
| March 27, 2026 | 2.2 | 2.18 | 2.18 | 2.2 | 2.18 | 1,523 |
| March 26, 2026 | 2.1 | 2.15 | 2.15 | 2.21 | 2.1 | 3,332 |
AD
