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

Ingles Markets Inc (NQ: IMKTA )

72.66 +1.69 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jan 30, 2004 7.416 7.629 7.402 7.424 39,734 +0.00(+0.00%)
Jan 29, 2004 7.629 7.629 7.388 7.424 73,128 -0.18(-2.33%)
Jan 28, 2004 7.665 7.793 7.452 7.601 67,915 -0.16(-2.01%)
Jan 27, 2004 7.984 7.991 7.736 7.757 201,914 -0.58(-6.98%)
Jan 26, 2004 8.339 8.424 8.162 8.339 41,989 +0.04(+0.51%)
Jan 23, 2004 8.162 8.332 7.998 8.296 15,640 +0.01(+0.17%)
Jan 22, 2004 7.984 8.396 7.984 8.282 48,752 +0.03(+0.34%)
Jan 21, 2004 8.233 8.289 8.098 8.254 29,871 -0.05(-0.60%)
Jan 20, 2004 8.162 8.587 7.807 8.304 93,278 -0.28(-3.31%)
Jan 16, 2004 8.304 8.587 8.233 8.587 136,112 +0.29(+3.51%)
Jan 15, 2004 7.963 8.304 7.878 8.296 84,904 +0.37(+4.66%)
Jan 14, 2004 7.807 7.942 7.800 7.927 55,538 +0.19(+2.48%)
Jan 13, 2004 7.594 7.736 7.487 7.736 55,955 +0.14(+1.87%)
Jan 12, 2004 7.416 7.615 7.253 7.594 50,084 +0.16(+2.10%)
Jan 09, 2004 7.423 7.544 7.274 7.438 54,628 +0.14(+1.95%)
Jan 08, 2004 7.246 7.445 7.221 7.296 39,350 +0.05(+0.69%)
Jan 07, 2004 7.324 7.452 7.239 7.246 56,209 -0.06(-0.78%)
Jan 06, 2004 7.204 7.331 7.204 7.303 55,938 +0.06(+0.78%)
Jan 05, 2004 7.274 7.331 7.182 7.246 46,920 -0.03(-0.39%)
Jan 02, 2004 7.040 7.331 7.040 7.274 58,756 -0.01(-0.19%)
Dec 31, 2003 7.331 7.331 7.097 7.289 56,643 +0.01(+0.10%)
Dec 30, 2003 7.324 7.360 7.118 7.282 41,917 +0.01(+0.10%)
Dec 29, 2003 7.189 7.282 7.154 7.274 41,865 +0.21(+3.03%)
Dec 26, 2003 7.204 7.204 7.061 7.061 37,233 -0.02(-0.31%)
Dec 24, 2003 7.062 7.161 7.026 7.083 42,120 +0.01(+0.20%)
Dec 23, 2003 7.069 7.118 7.026 7.069 53,209 +0.01(+0.10%)
Dec 22, 2003 7.012 7.118 7.012 7.062 35,361 +0.01(+0.19%)
Dec 19, 2003 7.097 7.097 7.026 7.048 37,273 -0.04(-0.59%)
Dec 18, 2003 7.090 7.196 6.962 7.090 41,408 +0.05(+0.71%)
Dec 17, 2003 6.955 7.104 6.955 7.040 27,708 -0.02(-0.30%)
Dec 16, 2003 7.026 7.104 6.976 7.062 54,564 +0.12(+1.74%)
Dec 15, 2003 7.204 7.225 6.927 6.941 95,147 -0.14(-2.00%)
Dec 12, 2003 7.154 7.154 7.040 7.083 73,569 -0.01(-0.10%)
Dec 11, 2003 7.147 7.147 7.069 7.090 67,351 +0.02(+0.30%)
Dec 10, 2003 7.097 7.147 7.062 7.069 79,404 -0.03(-0.40%)
Dec 09, 2003 7.338 7.431 7.097 7.097 115,738 -0.31(-4.21%)
Dec 08, 2003 7.416 7.438 7.232 7.409 27,187 +0.13(+1.75%)
Dec 05, 2003 7.303 7.324 7.225 7.282 21,001 -0.02(-0.29%)
Dec 04, 2003 7.182 7.303 7.182 7.303 19,293 +0.09(+1.18%)
Dec 03, 2003 7.239 7.310 7.168 7.218 30,807 -0.01(-0.10%)
Dec 02, 2003 7.267 7.353 7.140 7.225 26,892 +0.02(+0.30%)
Dec 01, 2003 7.140 7.317 7.097 7.204 20,133 +0.04(+0.50%)
Nov 28, 2003 7.204 7.204 7.133 7.168 8,132 -0.06(-0.78%)
Nov 26, 2003 7.196 7.289 7.154 7.224 12,433 -0.00(-0.01%)
Nov 25, 2003 7.285 7.395 7.182 7.225 27,267 -0.10(-1.41%)
Nov 24, 2003 7.211 7.416 7.154 7.328 52,538 +0.23(+3.26%)
Nov 21, 2003 7.054 7.140 7.097 7.097 14,992 +0.04(+0.60%)
Nov 20, 2003 7.189 7.239 7.054 7.054 27,922 -0.19(-2.64%)
Nov 19, 2003 7.161 7.282 7.097 7.246 46,936 +0.14(+2.00%)
Nov 18, 2003 7.204 7.204 7.090 7.104 27,371 -0.02(-0.30%)
Nov 17, 2003 7.104 7.182 7.069 7.125 26,482 +0.03(+0.40%)
Nov 14, 2003 7.239 7.331 7.097 7.097 36,757 -0.18(-2.44%)
Nov 13, 2003 7.416 7.416 7.182 7.274 32,482 -0.09(-1.25%)
Nov 12, 2003 7.445 7.445 7.274 7.367 35,599 -0.01(-0.10%)
Nov 11, 2003 7.363 7.438 7.274 7.374 21,179 +0.09(+1.17%)
Nov 10, 2003 7.381 7.438 7.274 7.289 32,993 -0.12(-1.63%)
Nov 07, 2003 7.374 7.452 7.324 7.409 27,092 -0.01(-0.10%)
Nov 06, 2003 7.374 7.416 7.332 7.416 13,859 +0.10(+1.36%)
Nov 05, 2003 7.267 7.367 7.260 7.317 24,646 -0.05(-0.67%)
Nov 04, 2003 7.338 7.367 7.260 7.367 13,015 +0.03(+0.39%)
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.