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

Ingles Markets Inc (NQ: IMKTA )

72.40 +0.06 (+0.08%)
Streaming Delayed Price Updated: 2:21 PM EDT, Sep 24, 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 (%)
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%)
Jul 01, 2004 7.436 7.436 7.265 7.370 121,766 +0.01(+0.18%)
Jun 30, 2004 7.462 7.462 7.278 7.357 28,695 -0.05(-0.71%)
Jun 29, 2004 7.324 7.719 7.245 7.410 63,009 +0.16(+2.27%)
Jun 28, 2004 7.238 7.311 7.238 7.245 60,883 +0.09(+1.29%)
Jun 25, 2004 7.317 7.416 7.143 7.153 140,289 -0.26(-3.47%)
Jun 24, 2004 7.403 7.502 7.245 7.410 49,951 +0.06(+0.81%)
Jun 23, 2004 7.245 7.548 7.245 7.350 77,584 -0.03(-0.45%)
Jun 22, 2004 7.278 7.396 7.245 7.383 41,904 +0.11(+1.45%)
Jun 21, 2004 7.357 7.489 7.245 7.278 67,260 +0.03(+0.45%)
Jun 18, 2004 7.179 7.311 7.146 7.245 51,773 +0.03(+0.36%)
Jun 17, 2004 7.350 7.350 7.219 7.219 117,819 -0.04(-0.54%)
Jun 16, 2004 7.186 7.278 7.113 7.258 37,501 -0.04(-0.54%)
Jun 15, 2004 7.350 7.410 7.226 7.298 84,568 -0.07(-0.89%)
Jun 14, 2004 7.403 7.403 7.245 7.364 37,349 +0.00(+0.00%)
Jun 10, 2004 7.377 7.377 7.271 7.364 39,931 +0.12(+1.64%)
Jun 09, 2004 7.337 7.377 7.245 7.245 17,460 -0.06(-0.81%)
Jun 08, 2004 7.324 7.383 7.278 7.304 27,936 +0.03(+0.36%)
Jun 07, 2004 7.344 7.350 7.159 7.278 32,187 +0.13(+1.75%)
Jun 04, 2004 7.192 7.271 7.153 7.153 13,664 -0.08(-1.09%)
Jun 03, 2004 7.153 7.344 7.153 7.232 14,120 -0.01(-0.18%)
Jun 02, 2004 7.140 7.350 7.061 7.245 23,078 +0.05(+0.73%)
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.