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

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
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 (%)
Sep 30, 2003 6.998 7.062 6.849 6.955 30,419 -0.04(-0.51%)
Sep 29, 2003 6.976 7.069 6.813 6.991 23,454 +0.00(+0.00%)
Sep 26, 2003 7.232 7.239 6.955 6.991 24,376 -0.10(-1.40%)
Sep 25, 2003 7.040 7.168 6.991 7.090 51,927 +0.05(+0.71%)
Sep 24, 2003 7.097 7.140 7.033 7.040 51,939 -0.06(-0.80%)
Sep 23, 2003 7.026 7.125 7.026 7.097 19,908 -0.02(-0.30%)
Sep 22, 2003 7.097 7.118 7.047 7.118 16,635 +0.02(+0.30%)
Sep 19, 2003 7.063 7.125 7.047 7.097 24,939 +0.00(+0.03%)
Sep 18, 2003 6.998 7.111 6.955 7.095 19,021 +0.01(+0.17%)
Sep 17, 2003 7.062 7.097 6.991 7.083 21,036 +0.06(+0.81%)
Sep 16, 2003 7.062 7.076 6.991 7.026 18,017 -0.01(-0.11%)
Sep 15, 2003 6.969 7.062 6.920 7.034 30,998 -0.01(-0.09%)
Sep 12, 2003 6.948 7.062 6.920 7.040 22,403 +0.00(+0.00%)
Sep 11, 2003 6.976 7.040 6.849 7.040 66,647 +0.20(+2.90%)
Sep 10, 2003 6.920 6.998 6.834 6.842 50,443 -0.06(-0.82%)
Sep 09, 2003 7.026 7.026 6.884 6.898 57,911 -0.14(-2.02%)
Sep 08, 2003 6.813 7.040 6.813 7.040 33,816 +0.24(+3.55%)
Sep 05, 2003 6.941 6.941 6.799 6.799 73,037 -0.15(-2.15%)
Sep 04, 2003 6.884 6.984 6.813 6.948 80,455 -0.03(-0.43%)
Sep 03, 2003 6.994 6.998 6.884 6.978 72,847 -0.01(-0.18%)
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.