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 UNCHANGED
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 (%)
Jun 30, 2003 6.488 6.685 6.488 6.652 190,912 +0.13(+2.02%)
Jun 27, 2003 6.395 6.738 6.395 6.520 61,187 -0.17(-2.56%)
Jun 26, 2003 6.626 6.692 6.553 6.692 62,857 +0.13(+1.91%)
Jun 25, 2003 6.586 6.586 6.547 6.567 38,260 -0.02(-0.30%)
Jun 24, 2003 6.626 6.626 6.520 6.586 43,119 +0.03(+0.40%)
Jun 23, 2003 6.751 6.751 6.560 6.560 118,426 -0.05(-0.80%)
Jun 20, 2003 6.567 6.705 6.567 6.613 42,815 +0.05(+0.80%)
Jun 19, 2003 6.560 6.679 6.560 6.560 19,737 +0.00(+0.00%)
Jun 18, 2003 6.728 6.738 6.527 6.560 51,166 -0.05(-0.70%)
Jun 17, 2003 6.731 6.731 6.520 6.606 31,732 +0.01(+0.10%)
Jun 16, 2003 6.435 6.738 6.435 6.600 86,238 +0.07(+1.01%)
Jun 13, 2003 6.567 6.586 6.514 6.534 54,658 -0.08(-1.20%)
Jun 12, 2003 6.652 6.949 6.488 6.613 35,831 +0.03(+0.40%)
Jun 11, 2003 6.534 6.613 6.455 6.586 46,004 +0.05(+0.81%)
Jun 10, 2003 6.422 6.534 6.422 6.534 53,747 +0.09(+1.33%)
Jun 09, 2003 6.441 6.507 6.389 6.448 16,397 +0.01(+0.10%)
Jun 06, 2003 6.534 6.534 6.323 6.441 41,449 +0.02(+0.31%)
Jun 05, 2003 6.488 6.488 6.356 6.422 62,401 -0.06(-0.96%)
Jun 04, 2003 6.455 6.492 6.422 6.484 59,668 +0.03(+0.46%)
Jun 03, 2003 6.481 6.481 6.395 6.455 35,224 +0.05(+0.72%)
Jun 02, 2003 6.389 6.488 6.382 6.409 47,674 +0.02(+0.30%)
May 30, 2003 6.488 6.488 6.389 6.389 83,202 -0.03(-0.51%)
May 29, 2003 6.481 6.488 6.422 6.422 51,014 -0.03(-0.50%)
May 28, 2003 6.488 6.488 6.428 6.455 62,553 +0.00(+0.00%)
May 27, 2003 6.520 6.520 6.428 6.455 76,218 -0.03(-0.51%)
May 23, 2003 6.534 6.534 6.455 6.488 102,180 +0.03(+0.51%)
May 22, 2003 6.448 6.586 6.402 6.455 71,359 +0.01(+0.10%)
May 21, 2003 6.409 6.520 6.409 6.448 23,381 +0.03(+0.41%)
May 20, 2003 6.435 6.520 6.389 6.422 33,250 -0.12(-1.81%)
May 19, 2003 6.547 6.652 6.488 6.540 32,795 +0.11(+1.74%)
May 16, 2003 6.600 6.646 6.343 6.428 41,145 +0.07(+1.14%)
May 15, 2003 6.481 6.619 6.343 6.356 39,475 -0.07(-1.13%)
May 14, 2003 6.402 6.573 6.270 6.428 21,559 +0.05(+0.72%)
May 13, 2003 6.474 6.553 6.264 6.382 27,481 -0.07(-1.02%)
May 12, 2003 6.435 6.507 6.422 6.448 20,193 -0.02(-0.31%)
May 09, 2003 6.488 6.488 6.336 6.468 19,130 -0.01(-0.20%)
May 08, 2003 6.343 6.481 6.343 6.481 13,209 +0.09(+1.44%)
May 07, 2003 6.428 6.488 6.132 6.389 58,757 -0.04(-0.61%)
May 06, 2003 6.422 6.520 6.323 6.428 33,402 -0.03(-0.51%)
May 05, 2003 6.435 6.520 6.415 6.461 13,360 +0.04(+0.62%)
May 02, 2003 6.468 6.514 6.389 6.422 25,659 +0.01(+0.21%)
May 01, 2003 6.448 6.520 6.409 6.409 23,685 -0.09(-1.42%)
Apr 30, 2003 6.474 6.547 6.428 6.501 29,910 +0.02(+0.30%)
Apr 29, 2003 6.257 6.520 6.257 6.481 25,355 -0.04(-0.61%)
Apr 28, 2003 6.613 6.619 6.389 6.520 43,423 -0.05(-0.80%)
Apr 25, 2003 6.553 6.619 6.422 6.573 22,926 +0.05(+0.71%)
Apr 24, 2003 6.560 6.586 6.468 6.527 23,229 -0.06(-0.90%)
Apr 23, 2003 6.560 6.586 6.520 6.586 20,193 +0.07(+1.01%)
Apr 22, 2003 6.461 6.553 6.415 6.520 14,575 +0.05(+0.71%)
Apr 21, 2003 6.422 6.553 6.270 6.474 23,229 +0.06(+0.92%)
Apr 17, 2003 6.323 6.448 6.323 6.415 17,308 +0.09(+1.46%)
Apr 16, 2003 6.560 6.619 6.323 6.323 30,062 -0.03(-0.52%)
Apr 15, 2003 6.336 6.356 6.290 6.356 17,612 +0.01(+0.21%)
Apr 14, 2003 6.323 6.362 6.297 6.343 27,936 +0.07(+1.05%)
Apr 11, 2003 6.310 6.395 6.277 6.277 25,203 -0.03(-0.52%)
Apr 10, 2003 6.389 6.389 6.290 6.310 39,931 -0.01(-0.21%)
Apr 09, 2003 6.560 6.586 6.323 6.323 34,617 -0.23(-3.52%)
Apr 08, 2003 6.336 6.573 6.336 6.553 22,470 +0.21(+3.33%)
Apr 07, 2003 6.323 6.586 6.290 6.342 50,862 +0.02(+0.30%)
Apr 04, 2003 6.336 6.520 6.303 6.323 45,548 -0.01(-0.10%)
Apr 03, 2003 6.435 6.494 6.329 6.329 47,522 -0.05(-0.83%)
Apr 02, 2003 6.520 6.527 6.356 6.382 28,088 +0.01(+0.10%)
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.