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

Ingles Markets Inc (NQ: IMKTA )

72.71 -0.15 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 6.955 7.083 6.778 6.778 2,155,822 -0.14(-2.05%)
Mar 28, 2003 7.040 7.090 6.799 6.920 22,967 -0.12(-1.71%)
Mar 27, 2003 6.905 7.097 6.898 7.040 16,767 +0.01(+0.20%)
Mar 26, 2003 6.778 7.168 6.778 7.026 38,607 -0.06(-0.90%)
Mar 25, 2003 6.962 7.232 6.962 7.090 33,816 +0.13(+1.83%)
Mar 24, 2003 7.062 7.303 6.948 6.962 36,212 -0.06(-0.91%)
Mar 21, 2003 7.133 7.384 6.955 7.026 41,653 -0.06(-0.90%)
Mar 20, 2003 7.062 7.150 6.969 7.090 23,249 -0.01(-0.10%)
Mar 19, 2003 7.104 7.204 6.969 7.097 19,726 +0.14(+2.04%)
Mar 18, 2003 7.026 7.239 6.955 6.955 54,036 -0.14(-2.00%)
Mar 17, 2003 7.097 7.239 7.026 7.097 32,548 +0.00(+0.00%)
Mar 14, 2003 7.054 7.147 7.040 7.097 28,603 +0.00(+0.00%)
Mar 13, 2003 7.104 7.104 7.019 7.097 11,976 +0.03(+0.40%)
Mar 12, 2003 7.054 7.345 6.948 7.069 27,617 +0.09(+1.31%)
Mar 11, 2003 7.125 7.161 6.927 6.977 35,366 -0.16(-2.18%)
Mar 10, 2003 7.431 7.431 7.118 7.133 17,753 -0.04(-0.59%)
Mar 07, 2003 7.452 7.452 6.998 7.175 41,848 -0.09(-1.17%)
Mar 06, 2003 7.310 7.452 7.168 7.260 31,280 -0.11(-1.44%)
Mar 05, 2003 7.416 7.594 7.274 7.366 17,753 +0.13(+1.76%)
Mar 04, 2003 7.062 7.629 7.062 7.238 34,944 +0.11(+1.58%)
Mar 03, 2003 7.104 7.274 7.012 7.125 24,658 +0.10(+1.41%)
Feb 28, 2003 7.026 7.395 6.927 7.026 45,511 -0.07(-1.00%)
Feb 27, 2003 7.452 7.487 7.047 7.097 66,224 -0.40(-5.30%)
Feb 26, 2003 7.587 7.800 7.487 7.495 25,503 -0.06(-0.75%)
Feb 25, 2003 7.601 7.785 7.495 7.551 17,190 -0.05(-0.65%)
Feb 24, 2003 7.956 8.098 7.523 7.601 39,875 -0.27(-3.43%)
Feb 21, 2003 7.679 7.956 7.629 7.871 12,963 +0.19(+2.50%)
Feb 20, 2003 7.523 8.013 7.523 7.679 25,362 -0.11(-1.46%)
Feb 19, 2003 7.913 7.913 7.544 7.793 35,648 -0.05(-0.63%)
Feb 18, 2003 7.885 7.906 7.743 7.842 11,554 -0.04(-0.45%)
Feb 14, 2003 7.899 7.977 7.807 7.878 17,894 -0.02(-0.26%)
Feb 13, 2003 7.935 7.977 7.736 7.898 13,385 +0.03(+0.44%)
Feb 12, 2003 7.587 7.984 7.587 7.864 17,331 +0.28(+3.64%)
Feb 11, 2003 7.608 7.686 7.573 7.587 17,612 -0.04(-0.50%)
Feb 10, 2003 7.778 7.807 7.616 7.626 17,612 -0.06(-0.78%)
Feb 07, 2003 7.899 7.899 7.686 7.686 16,767 -0.13(-1.72%)
Feb 06, 2003 7.991 8.055 7.821 7.821 24,798 -0.13(-1.61%)
Feb 05, 2003 8.034 8.034 7.906 7.949 10,990 -0.11(-1.41%)
Feb 04, 2003 8.105 8.190 7.906 8.062 46,779 -0.11(-1.30%)
Feb 03, 2003 8.162 8.225 8.034 8.169 35,789 +0.01(+0.17%)
Jan 31, 2003 7.842 8.162 7.842 8.155 13,949 +0.30(+3.79%)
Jan 30, 2003 8.020 8.261 7.835 7.856 12,117 -0.17(-2.12%)
Jan 29, 2003 8.282 8.282 7.942 8.027 11,413 -0.06(-0.79%)
Jan 28, 2003 8.119 8.289 7.906 8.091 22,685 -0.03(-0.35%)
Jan 27, 2003 8.169 8.240 8.119 8.119 17,612 -0.05(-0.61%)
Jan 24, 2003 8.346 8.375 8.169 8.169 18,458 -0.20(-2.37%)
Jan 23, 2003 8.481 8.481 8.268 8.367 9,017 +0.02(+0.25%)
Jan 22, 2003 8.318 8.410 8.318 8.347 21,699 +0.03(+0.35%)
Jan 21, 2003 8.360 8.396 8.296 8.318 15,358 -0.02(-0.26%)
Jan 17, 2003 8.360 8.410 8.296 8.339 10,708 +0.03(+0.34%)
Jan 16, 2003 8.375 8.509 8.254 8.311 21,840 -0.06(-0.76%)
Jan 15, 2003 8.502 8.502 8.268 8.375 19,585 +0.10(+1.18%)
Jan 14, 2003 8.353 8.460 8.240 8.277 36,212 +0.08(+0.97%)
Jan 13, 2003 8.204 8.353 8.162 8.197 33,112 -0.05(-0.60%)
Jan 10, 2003 8.304 8.375 8.240 8.247 12,117 -0.02(-0.26%)
Jan 09, 2003 8.268 8.417 8.162 8.268 7,749 +0.09(+1.13%)
Jan 08, 2003 8.275 8.282 8.162 8.176 9,440 -0.09(-1.12%)
Jan 07, 2003 8.382 8.481 8.268 8.268 22,121 -0.11(-1.27%)
Jan 06, 2003 8.282 8.580 8.282 8.375 27,194 -0.06(-0.76%)
Jan 03, 2003 8.304 8.474 8.240 8.438 87,501 +0.16(+1.89%)
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.