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, 2004 7.530 7.729 7.459 7.722 43,820 +0.26(+3.42%)
Mar 30, 2004 7.452 7.658 7.409 7.466 61,011 -0.09(-1.13%)
Mar 29, 2004 7.558 7.629 7.486 7.551 30,153 -0.04(-0.56%)
Mar 26, 2004 7.544 7.700 7.509 7.594 72,001 +0.04(+0.56%)
Mar 25, 2004 7.736 7.736 7.551 7.551 54,388 -0.09(-1.21%)
Mar 24, 2004 7.665 7.807 7.644 7.644 75,242 -0.09(-1.19%)
Mar 23, 2004 7.654 7.835 7.644 7.736 72,706 +0.11(+1.40%)
Mar 22, 2004 7.807 7.807 7.629 7.629 103,141 -0.07(-0.92%)
Mar 19, 2004 7.807 7.807 7.672 7.700 83,837 -0.09(-1.18%)
Mar 18, 2004 7.842 7.856 7.764 7.793 75,524 -0.01(-0.18%)
Mar 17, 2004 7.750 7.849 7.636 7.807 74,819 +0.06(+0.73%)
Mar 16, 2004 7.807 7.878 7.629 7.750 69,747 -0.05(-0.64%)
Mar 15, 2004 7.864 7.885 7.743 7.800 80,314 -0.02(-0.27%)
Mar 12, 2004 7.807 7.842 7.679 7.821 44,807 +0.04(+0.55%)
Mar 11, 2004 7.800 7.892 7.672 7.778 37,903 -0.04(-0.45%)
Mar 10, 2004 7.984 7.984 7.771 7.814 35,930 +0.01(+0.09%)
Mar 09, 2004 7.906 7.906 7.736 7.807 20,712 +0.04(+0.55%)
Mar 08, 2004 7.949 7.949 7.764 7.764 278,847 -0.11(-1.35%)
Mar 05, 2004 7.807 7.878 7.771 7.871 30,153 +0.06(+0.82%)
Mar 04, 2004 7.785 7.963 7.785 7.807 25,362 +0.02(+0.27%)
Mar 03, 2004 7.814 7.956 7.715 7.785 18,599 -0.13(-1.70%)
Mar 02, 2004 7.771 7.963 7.771 7.920 36,634 +0.15(+1.92%)
Mar 01, 2004 7.807 7.949 7.651 7.771 43,398 -0.14(-1.79%)
Feb 27, 2004 7.842 7.913 7.842 7.913 38,325 +0.05(+0.63%)
Feb 26, 2004 7.871 7.941 7.814 7.864 25,080 -0.01(-0.18%)
Feb 25, 2004 7.842 7.878 7.814 7.878 34,239 +0.00(+0.00%)
Feb 24, 2004 7.835 7.913 7.707 7.878 56,924 +0.13(+1.65%)
Feb 23, 2004 7.736 7.814 7.679 7.750 31,703 +0.07(+0.92%)
Feb 20, 2004 7.913 7.913 7.537 7.679 33,253 -0.01(-0.09%)
Feb 19, 2004 7.573 7.743 7.573 7.686 23,389 +0.03(+0.37%)
Feb 18, 2004 7.878 7.878 7.629 7.658 35,366 -0.16(-2.09%)
Feb 17, 2004 7.977 7.998 7.693 7.821 21,980 +0.05(+0.64%)
Feb 13, 2004 7.828 7.834 7.509 7.771 23,249 +0.00(+0.00%)
Feb 12, 2004 7.970 7.970 7.622 7.771 38,043 +0.13(+1.77%)
Feb 11, 2004 7.452 7.913 7.452 7.636 82,992 +0.10(+1.32%)
Feb 10, 2004 7.523 7.573 7.431 7.537 34,239 +0.06(+0.85%)
Feb 09, 2004 7.353 7.530 7.353 7.473 79,892 +0.10(+1.35%)
Feb 06, 2004 7.438 7.509 7.374 7.374 41,566 -0.01(-0.10%)
Feb 05, 2004 7.444 7.452 7.345 7.381 39,030 -0.02(-0.29%)
Feb 04, 2004 7.480 7.516 7.395 7.402 30,012 -0.13(-1.70%)
Feb 03, 2004 7.558 7.700 7.424 7.530 89,896 +0.11(+1.53%)
Feb 02, 2004 7.424 7.729 7.381 7.416 79,892 -0.01(-0.10%)
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%)
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.