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

Ingles Markets Inc (NQ: IMKTA )

72.48 +0.31 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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%)
Sep 02, 2003 6.863 7.054 6.863 6.991 50,443 +0.13(+1.86%)
Aug 29, 2003 7.026 7.054 6.849 6.863 65,520 -0.16(-2.32%)
Aug 28, 2003 7.062 7.062 6.998 7.026 21,840 +0.01(+0.20%)
Aug 27, 2003 7.062 7.062 7.005 7.012 19,303 -0.05(-0.70%)
Aug 26, 2003 7.062 7.062 6.976 7.062 34,239 +0.01(+0.10%)
Aug 25, 2003 7.033 7.062 7.026 7.054 22,544 +0.02(+0.30%)
Aug 22, 2003 7.069 7.069 7.033 7.033 24,517 -0.03(-0.40%)
Aug 21, 2003 7.062 7.062 7.040 7.062 16,908 +0.02(+0.30%)
Aug 20, 2003 7.054 7.062 7.040 7.040 17,753 -0.02(-0.30%)
Aug 19, 2003 7.033 7.097 6.991 7.062 21,840 +0.00(+0.00%)
Aug 18, 2003 7.097 7.097 6.962 7.062 21,558 +0.03(+0.40%)
Aug 15, 2003 7.076 7.097 7.033 7.033 40,298 -0.03(-0.40%)
Aug 14, 2003 7.097 7.097 7.040 7.062 10,567 -0.02(-0.30%)
Aug 13, 2003 7.065 7.097 7.033 7.083 46,216 +0.02(+0.30%)
Aug 12, 2003 7.097 7.097 6.998 7.062 50,443 +0.00(+0.00%)
Aug 11, 2003 7.019 7.090 6.998 7.062 53,261 +0.04(+0.51%)
Aug 08, 2003 7.204 7.274 7.026 7.026 44,948 -0.04(-0.60%)
Aug 07, 2003 7.083 7.090 7.062 7.069 21,417 -0.01(-0.20%)
Aug 06, 2003 7.034 7.097 7.033 7.083 15,781 +0.04(+0.60%)
Aug 05, 2003 7.090 7.133 7.033 7.040 40,016 -0.02(-0.30%)
Aug 04, 2003 7.133 7.133 7.019 7.062 21,135 +0.02(+0.30%)
Aug 01, 2003 7.111 7.161 7.026 7.040 18,035 -0.07(-1.00%)
Jul 31, 2003 7.076 7.168 7.026 7.111 24,094 +0.08(+1.11%)
Jul 30, 2003 7.133 7.168 7.019 7.033 55,938 -0.10(-1.39%)
Jul 29, 2003 7.104 7.147 7.062 7.133 17,190 -0.03(-0.40%)
Jul 28, 2003 7.090 7.168 7.090 7.161 25,362 +0.06(+0.90%)
Jul 25, 2003 7.168 7.168 7.076 7.097 30,998 -0.03(-0.40%)
Jul 24, 2003 7.168 7.168 7.076 7.125 20,853 +0.04(+0.50%)
Jul 23, 2003 7.168 7.168 7.076 7.090 21,276 -0.01(-0.10%)
Jul 22, 2003 7.069 7.168 7.069 7.097 14,231 +0.07(+1.01%)
Jul 21, 2003 7.097 7.204 7.026 7.026 20,853 -0.11(-1.49%)
Jul 18, 2003 7.168 7.239 7.069 7.133 36,493 +0.04(+0.50%)
Jul 17, 2003 7.218 7.246 7.069 7.097 27,898 -0.07(-0.99%)
Jul 16, 2003 7.211 7.260 7.104 7.168 19,726 -0.07(-0.98%)
Jul 15, 2003 7.062 7.239 7.062 7.239 38,043 +0.08(+1.09%)
Jul 14, 2003 7.239 7.239 7.040 7.161 41,989 +0.06(+0.90%)
Jul 11, 2003 7.104 7.133 7.062 7.097 21,980 +0.00(+0.00%)
Jul 10, 2003 7.189 7.189 7.062 7.097 52,838 +0.02(+0.30%)
Jul 09, 2003 7.204 7.204 7.062 7.076 93,418 -0.06(-0.80%)
Jul 08, 2003 7.239 7.239 7.062 7.133 23,108 -0.01(-0.20%)
Jul 07, 2003 7.062 7.224 7.062 7.147 27,898 +0.02(+0.30%)
Jul 03, 2003 7.196 7.204 7.062 7.125 19,303 +0.03(+0.40%)
Jul 02, 2003 6.955 7.168 7.069 7.097 51,711 -0.03(-0.40%)
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.