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 (%)
Sep 30, 2004 8.042 8.206 7.943 7.943 36,287 -0.25(-3.05%)
Sep 29, 2004 7.890 8.220 7.890 8.193 61,338 +0.16(+1.97%)
Sep 28, 2004 8.029 8.062 7.792 8.035 46,459 +0.14(+1.84%)
Sep 27, 2004 8.022 8.088 7.890 7.890 41,449 -0.18(-2.28%)
Sep 24, 2004 8.068 8.128 8.035 8.075 38,260 -0.01(-0.16%)
Sep 23, 2004 8.062 8.161 7.956 8.088 54,658 +0.13(+1.57%)
Sep 22, 2004 8.035 8.081 7.963 7.963 43,878 -0.09(-1.14%)
Sep 21, 2004 8.134 8.134 7.864 8.054 82,898 +0.02(+0.24%)
Sep 20, 2004 7.890 8.035 7.890 8.035 27,784 +0.03(+0.41%)
Sep 17, 2004 8.312 8.312 7.765 8.002 86,694 +0.08(+1.00%)
Sep 16, 2004 7.897 7.930 7.785 7.923 54,202 +0.09(+1.18%)
Sep 15, 2004 7.634 7.871 7.634 7.831 39,475 +0.16(+2.15%)
Sep 14, 2004 7.673 7.746 7.667 7.667 120,096 +0.00(+0.00%)
Sep 13, 2004 7.647 7.805 7.581 7.667 35,679 +0.05(+0.61%)
Sep 10, 2004 7.673 7.726 7.528 7.620 61,338 +0.06(+0.78%)
Sep 09, 2004 7.673 7.673 7.561 7.561 83,202 -0.04(-0.52%)
Sep 08, 2004 7.680 7.706 7.555 7.601 42,663 -0.13(-1.70%)
Sep 07, 2004 7.706 7.752 7.541 7.732 41,449 +0.19(+2.53%)
Sep 03, 2004 7.508 7.706 7.502 7.541 33,857 -0.04(-0.52%)
Sep 02, 2004 7.627 7.673 7.502 7.581 19,282 +0.06(+0.79%)
Sep 01, 2004 7.535 7.904 7.462 7.522 102,940 +0.02(+0.26%)
Aug 31, 2004 7.627 7.699 7.449 7.502 47,522 +0.04(+0.53%)
Aug 30, 2004 7.581 7.594 7.462 7.462 35,376 -0.07(-0.96%)
Aug 27, 2004 7.423 7.568 7.423 7.535 30,365 -0.01(-0.17%)
Aug 26, 2004 7.462 7.614 7.462 7.548 40,690 +0.01(+0.09%)
Aug 25, 2004 7.377 7.574 7.377 7.541 62,857 +0.00(+0.00%)
Aug 24, 2004 7.522 7.607 7.429 7.541 39,779 +0.22(+2.97%)
Aug 23, 2004 7.476 7.522 7.324 7.324 64,830 -0.14(-1.93%)
Aug 20, 2004 7.377 7.476 7.311 7.468 42,960 +0.08(+1.15%)
Aug 19, 2004 7.311 7.416 7.285 7.383 19,889 -0.01(-0.09%)
Aug 18, 2004 7.410 7.410 7.291 7.390 32,946 +0.04(+0.54%)
Aug 17, 2004 7.456 7.462 7.344 7.350 35,527 -0.07(-0.89%)
Aug 16, 2004 7.357 7.423 7.350 7.416 21,559 +0.14(+1.90%)
Aug 13, 2004 7.410 7.410 7.271 7.278 20,648 -0.03(-0.45%)
Aug 12, 2004 7.304 7.443 7.271 7.311 19,130 -0.07(-0.90%)
Aug 11, 2004 7.476 7.476 7.232 7.377 35,983 -0.03(-0.44%)
Aug 10, 2004 7.317 7.476 7.317 7.410 41,601 +0.11(+1.44%)
Aug 09, 2004 7.469 7.504 7.271 7.304 46,156 -0.03(-0.45%)
Aug 06, 2004 7.476 7.476 7.337 7.337 98,992 -0.04(-0.54%)
Aug 05, 2004 7.436 7.463 7.311 7.377 40,386 -0.07(-0.88%)
Aug 04, 2004 7.298 7.502 7.298 7.443 29,151 +0.15(+2.08%)
Aug 03, 2004 7.311 7.443 7.285 7.291 21,005 -0.07(-0.90%)
Aug 02, 2004 7.508 7.508 7.344 7.357 47,826 -0.18(-2.36%)
Jul 30, 2004 7.436 7.541 7.429 7.535 72,422 +0.13(+1.69%)
Jul 29, 2004 7.001 7.476 7.001 7.410 436,052 +0.33(+4.65%)
Jul 28, 2004 7.219 7.219 7.001 7.080 57,391 -0.07(-0.92%)
Jul 27, 2004 7.238 7.245 7.140 7.146 46,915 -0.06(-0.81%)
Jul 26, 2004 7.179 7.258 7.159 7.205 25,507 -0.01(-0.19%)
Jul 23, 2004 7.159 7.245 7.159 7.219 25,810 -0.03(-0.36%)
Jul 22, 2004 7.186 7.252 7.179 7.245 57,087 +0.07(+0.92%)
Jul 21, 2004 7.344 7.410 7.179 7.179 37,501 -0.06(-0.82%)
Jul 20, 2004 7.235 7.278 7.219 7.238 44,637 +0.05(+0.73%)
Jul 19, 2004 7.238 7.245 7.159 7.186 31,732 +0.01(+0.09%)
Jul 16, 2004 7.166 7.225 7.133 7.179 14,575 -0.02(-0.27%)
Jul 15, 2004 7.285 7.285 7.146 7.199 59,061 -0.11(-1.44%)
Jul 14, 2004 7.390 7.390 7.258 7.304 40,690 -0.06(-0.81%)
Jul 13, 2004 7.245 7.377 7.245 7.364 113,568 +0.12(+1.64%)
Jul 12, 2004 7.370 7.370 7.205 7.245 31,884 -0.07(-0.90%)
Jul 09, 2004 7.258 7.344 7.258 7.311 20,800 +0.06(+0.82%)
Jul 08, 2004 7.383 7.403 7.232 7.252 36,742 -0.06(-0.81%)
Jul 07, 2004 7.410 7.410 7.265 7.311 21,104 +0.00(+0.00%)
Jul 06, 2004 7.416 7.416 7.252 7.311 40,386 -0.03(-0.36%)
Jul 02, 2004 7.265 7.370 7.258 7.337 11,387 -0.03(-0.45%)
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.