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

Ingles Markets Inc (NQ: IMKTA )

72.66 +1.69 (+2.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 29, 2004 9.240 9.347 9.233 9.262 34,944 -0.08(-0.84%)
Dec 28, 2004 9.404 9.453 9.340 9.340 23,249 -0.06(-0.60%)
Dec 27, 2004 9.446 9.475 9.297 9.397 36,071 +0.06(+0.68%)
Dec 23, 2004 9.389 9.389 9.247 9.333 22,262 +0.09(+1.00%)
Dec 22, 2004 9.411 9.411 9.226 9.240 65,379 -0.14(-1.51%)
Dec 21, 2004 9.368 9.382 9.241 9.382 30,576 +0.01(+0.15%)
Dec 20, 2004 9.226 9.368 9.226 9.368 28,885 +0.11(+1.15%)
Dec 17, 2004 9.333 9.368 9.219 9.262 55,093 -0.21(-2.25%)
Dec 16, 2004 9.134 9.475 9.127 9.475 66,788 +0.22(+2.38%)
Dec 15, 2004 9.148 9.283 9.148 9.255 50,302 +0.11(+1.24%)
Dec 14, 2004 9.106 9.198 9.106 9.141 76,228 -0.09(-0.92%)
Dec 13, 2004 9.162 9.233 8.964 9.226 49,879 +0.06(+0.61%)
Dec 10, 2004 9.077 9.186 8.871 9.170 48,188 +0.20(+2.22%)
Dec 09, 2004 8.928 9.035 8.822 8.971 33,394 +0.04(+0.48%)
Dec 08, 2004 8.765 9.027 8.765 8.928 65,942 +0.09(+0.96%)
Dec 07, 2004 9.084 9.084 8.822 8.843 153,584 -0.25(-2.73%)
Dec 06, 2004 9.098 9.098 8.871 9.091 174,015 -0.14(-1.54%)
Dec 03, 2004 9.226 9.262 9.120 9.233 71,438 +0.00(+0.00%)
Dec 02, 2004 9.247 9.269 9.141 9.233 54,811 +0.13(+1.48%)
Dec 01, 2004 9.063 9.411 8.985 9.098 221,359 +0.02(+0.23%)
Nov 30, 2004 8.942 9.084 8.928 9.077 91,305 +0.13(+1.43%)
Nov 29, 2004 8.836 8.978 8.758 8.949 199,941 +0.22(+2.52%)
Nov 26, 2004 8.708 8.729 8.673 8.729 70,310 +0.02(+0.24%)
Nov 24, 2004 8.772 8.779 8.637 8.708 70,733 -0.04(-0.49%)
Nov 23, 2004 8.807 8.807 8.666 8.751 50,020 +0.06(+0.65%)
Nov 22, 2004 8.623 8.772 8.623 8.694 93,841 +0.00(+0.00%)
Nov 19, 2004 8.623 8.758 8.623 8.694 59,179 +0.00(+0.00%)
Nov 18, 2004 8.708 8.729 8.680 8.694 192,192 -0.01(-0.08%)
Nov 17, 2004 8.758 8.829 8.701 8.701 99,195 +0.01(+0.08%)
Nov 16, 2004 8.829 8.829 8.680 8.694 140,621 -0.09(-1.05%)
Nov 15, 2004 8.800 8.829 8.729 8.786 199,519 -0.01(-0.08%)
Nov 12, 2004 8.800 8.800 8.687 8.793 280,961 +0.09(+1.06%)
Nov 11, 2004 8.722 8.786 8.687 8.701 77,496 +0.01(+0.08%)
Nov 10, 2004 8.701 8.800 8.673 8.694 165,420 +0.00(+0.00%)
Nov 09, 2004 8.566 8.772 8.566 8.694 186,978 +0.00(+0.00%)
Nov 08, 2004 8.744 8.744 8.666 8.694 36,634 +0.00(+0.00%)
Nov 05, 2004 8.744 8.744 8.602 8.694 73,974 +0.00(+0.00%)
Nov 04, 2004 8.800 8.800 8.687 8.694 79,469 -0.04(-0.49%)
Nov 03, 2004 8.800 8.800 8.673 8.736 53,966 +0.07(+0.82%)
Nov 02, 2004 8.673 8.715 8.630 8.666 31,844 -0.06(-0.73%)
Nov 01, 2004 8.602 8.729 8.602 8.729 33,957 +0.07(+0.82%)
Oct 29, 2004 8.815 8.829 8.658 8.658 39,171 -0.06(-0.65%)
Oct 28, 2004 9.006 9.006 8.673 8.715 43,539 -0.04(-0.49%)
Oct 27, 2004 8.694 8.871 8.587 8.758 101,309 +0.07(+0.82%)
Oct 26, 2004 8.634 8.694 8.566 8.687 28,462 +0.01(+0.16%)
Oct 25, 2004 8.566 8.673 8.531 8.673 21,980 +0.06(+0.66%)
Oct 22, 2004 8.566 8.694 8.566 8.616 51,288 -0.04(-0.49%)
Oct 21, 2004 8.641 8.694 8.573 8.658 56,220 -0.04(-0.41%)
Oct 20, 2004 8.651 8.694 8.637 8.694 33,535 +0.05(+0.57%)
Oct 19, 2004 8.694 8.694 8.623 8.644 15,358 -0.04(-0.49%)
Oct 18, 2004 8.701 8.701 8.666 8.687 26,067 -0.01(-0.08%)
Oct 15, 2004 8.694 8.694 8.637 8.694 37,057 +0.06(+0.66%)
Oct 14, 2004 8.658 8.715 8.637 8.637 20,290 +0.00(+0.00%)
Oct 13, 2004 8.644 8.800 8.637 8.637 46,075 -0.07(-0.81%)
Oct 12, 2004 8.857 8.857 8.658 8.708 56,784 -0.09(-1.05%)
Oct 11, 2004 8.694 8.822 8.694 8.800 254,753 +0.11(+1.31%)
Oct 08, 2004 8.531 8.736 8.531 8.687 35,648 +0.11(+1.32%)
Oct 07, 2004 8.658 8.694 8.552 8.573 66,224 -0.07(-0.82%)
Oct 06, 2004 8.758 8.758 8.559 8.644 53,120 +0.02(+0.25%)
Oct 05, 2004 8.623 8.736 8.488 8.623 37,198 -0.04(-0.49%)
Oct 04, 2004 8.907 8.907 8.658 8.666 32,407 -0.06(-0.65%)
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.