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

Ingles Markets Inc (NQ: IMKTA )

74.00 -0.13 (-0.18%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 23, 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, 2004 8.041 8.041 7.842 7.927 26,630 -0.06(-0.71%)
Jun 29, 2004 7.892 8.318 7.807 7.984 58,474 +0.18(+2.27%)
Jun 28, 2004 7.800 7.878 7.800 7.807 56,502 +0.10(+1.29%)
Jun 25, 2004 7.885 7.991 7.697 7.707 130,194 -0.28(-3.47%)
Jun 24, 2004 7.977 8.084 7.807 7.984 46,357 +0.06(+0.81%)
Jun 23, 2004 7.807 8.133 7.807 7.920 72,001 -0.04(-0.45%)
Jun 22, 2004 7.842 7.970 7.807 7.956 38,889 +0.11(+1.45%)
Jun 21, 2004 7.927 8.069 7.807 7.842 62,420 +0.04(+0.45%)
Jun 18, 2004 7.736 7.878 7.700 7.807 48,048 +0.03(+0.36%)
Jun 17, 2004 7.920 7.920 7.778 7.778 109,341 -0.04(-0.54%)
Jun 16, 2004 7.743 7.842 7.665 7.821 34,803 -0.04(-0.54%)
Jun 15, 2004 7.920 7.984 7.786 7.864 78,483 -0.07(-0.89%)
Jun 14, 2004 7.977 7.977 7.807 7.935 34,662 +0.00(+0.00%)
Jun 10, 2004 7.949 7.949 7.835 7.935 37,057 +0.13(+1.64%)
Jun 09, 2004 7.906 7.949 7.807 7.807 16,203 -0.06(-0.81%)
Jun 08, 2004 7.892 7.956 7.842 7.871 25,926 +0.03(+0.36%)
Jun 07, 2004 7.913 7.920 7.715 7.842 29,871 +0.13(+1.75%)
Jun 04, 2004 7.750 7.835 7.707 7.707 12,681 -0.09(-1.09%)
Jun 03, 2004 7.707 7.913 7.707 7.793 13,104 -0.01(-0.18%)
Jun 02, 2004 7.693 7.920 7.608 7.807 21,417 +0.06(+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.