Indicators

Ingles Markets Inc (NQ: IMKTA )

72.80 -0.55 (-0.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	32.26	34.07	32.26	34.01	134,497	+1.81(+5.62%)
Jan 28, 2016	32.05	32.28	31.72	32.20	80,214	+0.41(+1.28%)
Jan 27, 2016	32.07	32.65	31.42	31.80	113,339	-0.28(-0.88%)
Jan 26, 2016	31.85	32.63	31.84	32.08	89,871	+0.20(+0.61%)
Jan 25, 2016	32.16	33.09	31.80	31.88	105,016	-0.35(-1.07%)
Jan 22, 2016	32.25	33.64	31.83	32.23	177,655	+0.37(+1.17%)
Jan 21, 2016	32.01	32.34	31.01	31.86	212,871	+0.07(+0.22%)
Jan 20, 2016	31.19	32.35	29.80	31.79	258,998	+0.12(+0.39%)
Jan 19, 2016	32.51	32.51	31.22	31.66	148,937	-0.66(-2.06%)
Jan 15, 2016	32.76	32.33	32.33	32.33	226,923	-1.32(-3.93%)
Jan 14, 2016	33.80	34.38	33.12	33.65	117,797	+0.04(+0.13%)
Jan 13, 2016	34.86	34.86	33.35	33.60	182,671	-1.14(-3.29%)
Jan 12, 2016	35.08	35.75	34.17	34.75	177,023	-0.02(-0.05%)
Jan 11, 2016	33.55	35.10	33.55	34.77	183,320	+1.33(+3.98%)
Jan 08, 2016	33.01	33.95	32.73	33.44	250,796	+0.43(+1.29%)
Jan 07, 2016	33.78	33.86	32.66	33.01	275,568	-1.27(-3.70%)
Jan 06, 2016	34.58	35.28	33.90	34.28	271,969	-0.74(-2.10%)
Jan 05, 2016	34.05	36.80	33.98	35.01	252,704	+1.16(+3.42%)

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.