Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingles Markets Inc (NQ: IMKTA )

74.35 +0.70 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2002 7.739 7.904 7.574 7.574 41,449 -0.23(-2.95%)
Feb 27, 2002 7.771 7.904 7.746 7.805 54,202 +0.07(+0.94%)
Feb 26, 2002 7.706 7.739 7.640 7.732 54,354 +0.03(+0.43%)
Feb 25, 2002 7.706 7.706 7.607 7.699 63,768 +0.00(+0.00%)
Feb 22, 2002 7.693 7.699 7.607 7.699 53,291 +0.21(+2.81%)
Feb 21, 2002 7.667 7.726 7.476 7.489 51,318 -0.16(-2.15%)
Feb 20, 2002 7.667 7.667 7.489 7.653 34,617 +0.20(+2.65%)
Feb 19, 2002 7.706 7.706 7.456 7.456 14,727 -0.12(-1.57%)
Feb 18, 2002 7.719 7.772 7.489 7.574 60,124 +0.00(+0.00%)
Feb 15, 2002 7.719 7.772 7.489 7.574 60,124 +0.10(+1.32%)
Feb 14, 2002 7.706 7.904 7.476 7.476 35,224 -0.23(-2.99%)
Feb 13, 2002 7.706 7.719 7.647 7.706 23,837 +0.07(+0.86%)
Feb 12, 2002 7.693 7.706 7.620 7.640 50,710 +0.00(+0.00%)
Feb 11, 2002 7.574 7.706 7.529 7.640 11,690 +0.05(+0.69%)
Feb 08, 2002 7.541 7.587 7.482 7.587 21,104 +0.09(+1.23%)
Feb 07, 2002 7.456 7.574 7.377 7.495 42,815 +0.22(+2.99%)
Feb 06, 2002 7.443 7.443 7.278 7.278 22,774 -0.11(-1.52%)
Feb 05, 2002 7.212 7.469 7.212 7.390 14,575 +0.17(+2.37%)
Feb 04, 2002 7.443 7.535 7.212 7.219 29,910 +0.09(+1.29%)
Feb 01, 2002 7.640 7.838 7.126 7.126 91,097 -0.45(-5.91%)
Jan 31, 2002 7.607 7.679 7.555 7.574 33,098 +0.00(+0.00%)
Jan 30, 2002 7.574 7.574 7.423 7.574 38,260 -0.07(-0.86%)
Jan 29, 2002 7.489 7.673 7.443 7.640 13,816 -0.05(-0.68%)
Jan 28, 2002 7.640 7.706 7.396 7.693 35,072 +0.16(+2.19%)
Jan 25, 2002 7.515 7.673 7.515 7.528 26,873 -0.08(-1.04%)
Jan 24, 2002 7.706 7.752 7.574 7.607 17,612 -0.10(-1.28%)
Jan 23, 2002 7.515 7.706 7.515 7.706 31,884 +0.20(+2.63%)
Jan 22, 2002 7.706 7.739 7.508 7.508 27,025 -0.07(-0.96%)
Jan 21, 2002 7.739 7.746 7.581 7.581 34,465 +0.00(+0.00%)
Jan 18, 2002 7.739 7.746 7.581 7.581 34,465 -0.13(-1.62%)
Jan 17, 2002 7.672 7.818 7.574 7.706 17,915 +0.13(+1.74%)
Jan 16, 2002 7.772 7.858 7.574 7.574 36,287 -0.20(-2.54%)
Jan 15, 2002 7.772 7.904 7.601 7.772 25,659 +0.16(+2.16%)
Jan 14, 2002 7.574 7.838 7.574 7.607 16,093 -0.15(-1.95%)
Jan 11, 2002 7.904 7.904 7.574 7.759 32,795 -0.01(-0.08%)
Jan 10, 2002 7.897 7.897 7.614 7.765 35,527 -0.11(-1.34%)
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.