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

Ingles Markets Inc (NQ: IMKTA )

73.04 -0.46 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 27, 2004 7.278 7.344 7.278 7.344 41,297 +0.05(+0.63%)
Feb 26, 2004 7.304 7.369 7.252 7.298 27,025 -0.01(-0.18%)
Feb 25, 2004 7.278 7.311 7.252 7.311 36,894 +0.00(+0.00%)
Feb 24, 2004 7.271 7.344 7.153 7.311 61,338 +0.12(+1.65%)
Feb 23, 2004 7.179 7.252 7.126 7.192 34,161 +0.07(+0.92%)
Feb 20, 2004 7.344 7.344 6.995 7.126 35,831 -0.01(-0.09%)
Feb 19, 2004 7.028 7.186 7.028 7.133 25,203 +0.03(+0.37%)
Feb 18, 2004 7.311 7.311 7.080 7.107 38,109 -0.15(-2.09%)
Feb 17, 2004 7.403 7.423 7.140 7.258 23,685 +0.05(+0.64%)
Feb 13, 2004 7.265 7.271 6.968 7.212 25,051 +0.00(+0.00%)
Feb 12, 2004 7.396 7.396 7.074 7.212 40,993 +0.13(+1.77%)
Feb 11, 2004 6.916 7.344 6.916 7.087 89,427 +0.09(+1.32%)
Feb 10, 2004 6.982 7.028 6.896 6.995 36,894 +0.06(+0.85%)
Feb 09, 2004 6.823 6.988 6.823 6.935 86,087 +0.09(+1.35%)
Feb 06, 2004 6.902 6.968 6.843 6.843 44,789 -0.01(-0.10%)
Feb 05, 2004 6.908 6.916 6.817 6.850 42,056 -0.02(-0.29%)
Feb 04, 2004 6.942 6.975 6.863 6.870 32,339 -0.12(-1.70%)
Feb 03, 2004 7.014 7.146 6.889 6.988 96,866 +0.11(+1.53%)
Feb 02, 2004 6.889 7.173 6.850 6.883 86,087 -0.01(-0.10%)
Jan 30, 2004 6.883 7.080 6.870 6.889 42,815 +0.00(+0.00%)
Jan 29, 2004 7.080 7.080 6.856 6.889 78,799 -0.16(-2.33%)
Jan 28, 2004 7.113 7.232 6.916 7.054 73,181 -0.14(-2.01%)
Jan 27, 2004 7.410 7.416 7.179 7.199 217,570 -0.54(-6.98%)
Jan 26, 2004 7.739 7.818 7.574 7.739 45,245 +0.04(+0.51%)
Jan 23, 2004 7.574 7.732 7.423 7.699 16,853 +0.01(+0.17%)
Jan 22, 2004 7.410 7.792 7.410 7.686 52,532 +0.03(+0.34%)
Jan 21, 2004 7.640 7.693 7.515 7.660 32,187 -0.05(-0.60%)
Jan 20, 2004 7.574 7.969 7.245 7.706 100,510 -0.26(-3.31%)
Jan 16, 2004 7.706 7.969 7.640 7.969 146,666 +0.27(+3.51%)
Jan 15, 2004 7.390 7.706 7.311 7.699 91,487 +0.34(+4.66%)
Jan 14, 2004 7.245 7.370 7.238 7.357 59,844 +0.18(+2.48%)
Jan 13, 2004 7.047 7.179 6.949 7.179 60,294 +0.13(+1.87%)
Jan 12, 2004 6.883 7.067 6.731 7.047 53,967 +0.14(+2.10%)
Jan 09, 2004 6.889 7.001 6.751 6.902 58,864 +0.13(+1.95%)
Jan 08, 2004 6.725 6.909 6.702 6.771 42,401 +0.05(+0.69%)
Jan 07, 2004 6.797 6.916 6.718 6.725 60,567 -0.05(-0.78%)
Jan 06, 2004 6.685 6.804 6.685 6.777 60,276 +0.05(+0.78%)
Jan 05, 2004 6.751 6.804 6.665 6.725 50,559 -0.03(-0.39%)
Jan 02, 2004 6.534 6.804 6.534 6.751 63,312 -0.01(-0.19%)
Dec 31, 2003 6.804 6.804 6.586 6.764 61,035 +0.01(+0.10%)
Dec 30, 2003 6.797 6.830 6.606 6.758 45,167 +0.01(+0.10%)
Dec 29, 2003 6.672 6.758 6.639 6.751 45,111 +0.20(+3.03%)
Dec 26, 2003 6.685 6.685 6.553 6.553 40,120 -0.02(-0.31%)
Dec 24, 2003 6.553 6.646 6.520 6.573 45,386 +0.01(+0.20%)
Dec 23, 2003 6.560 6.606 6.520 6.560 57,335 +0.01(+0.10%)
Dec 22, 2003 6.507 6.606 6.507 6.553 38,103 +0.01(+0.19%)
Dec 19, 2003 6.586 6.586 6.520 6.541 40,163 -0.04(-0.59%)
Dec 18, 2003 6.580 6.679 6.461 6.580 44,619 +0.05(+0.71%)
Dec 17, 2003 6.455 6.593 6.455 6.534 29,857 -0.02(-0.30%)
Dec 16, 2003 6.520 6.593 6.474 6.553 58,795 +0.11(+1.74%)
Dec 15, 2003 6.685 6.705 6.428 6.441 102,525 -0.13(-2.00%)
Dec 12, 2003 6.639 6.639 6.534 6.573 79,274 -0.01(-0.10%)
Dec 11, 2003 6.632 6.632 6.560 6.580 72,574 +0.02(+0.30%)
Dec 10, 2003 6.586 6.632 6.553 6.560 85,561 -0.03(-0.40%)
Dec 09, 2003 6.810 6.896 6.586 6.586 124,712 -0.29(-4.21%)
Dec 08, 2003 6.883 6.902 6.712 6.876 29,295 +0.12(+1.75%)
Dec 05, 2003 6.777 6.797 6.705 6.758 22,630 -0.02(-0.29%)
Dec 04, 2003 6.665 6.777 6.665 6.777 20,789 +0.08(+1.18%)
Dec 03, 2003 6.718 6.784 6.652 6.698 33,195 -0.01(-0.10%)
Dec 02, 2003 6.744 6.823 6.626 6.705 28,978 +0.02(+0.30%)
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.