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 29, 2002 8.382 8.445 8.304 8.304 30,435 +0.00(+0.00%)
Mar 28, 2002 8.382 8.445 8.304 8.304 30,435 -0.09(-1.02%)
Mar 27, 2002 8.382 8.516 8.325 8.389 38,889 -0.01(-0.08%)
Mar 26, 2002 8.438 8.460 8.360 8.396 48,048 +0.05(+0.60%)
Mar 25, 2002 8.268 8.516 8.268 8.346 17,190 -0.11(-1.34%)
Mar 22, 2002 8.410 8.516 8.275 8.460 112,863 -0.06(-0.67%)
Mar 21, 2002 8.502 8.673 8.396 8.516 44,384 +0.09(+1.10%)
Mar 20, 2002 8.510 8.516 8.410 8.424 12,681 -0.08(-0.92%)
Mar 19, 2002 8.516 8.516 8.488 8.502 15,358 +0.06(+0.67%)
Mar 18, 2002 8.446 8.658 8.445 8.445 17,190 -0.07(-0.83%)
Mar 15, 2002 8.481 8.566 8.460 8.516 43,961 +0.00(+0.00%)
Mar 14, 2002 8.516 8.573 8.481 8.516 33,394 +0.04(+0.42%)
Mar 13, 2002 8.509 8.559 8.481 8.481 37,057 -0.07(-0.83%)
Mar 12, 2002 8.481 8.559 8.481 8.552 55,515 +0.04(+0.42%)
Mar 11, 2002 8.445 8.595 8.445 8.516 60,165 +0.02(+0.25%)
Mar 08, 2002 8.587 8.637 8.445 8.495 106,382 +0.12(+1.44%)
Mar 07, 2002 8.587 8.587 8.353 8.375 32,407 -0.13(-1.58%)
Mar 06, 2002 8.559 8.559 8.445 8.509 53,261 +0.06(+0.67%)
Mar 05, 2002 8.403 8.623 8.375 8.453 32,407 +0.44(+5.49%)
Mar 04, 2002 8.438 8.438 7.913 8.013 38,184 -0.47(-5.52%)
Mar 01, 2002 8.375 8.516 8.233 8.481 34,521 +0.32(+3.91%)
Feb 28, 2002 8.339 8.516 8.162 8.162 38,466 -0.25(-2.95%)
Feb 27, 2002 8.374 8.516 8.346 8.410 50,302 +0.08(+0.94%)
Feb 26, 2002 8.304 8.339 8.233 8.332 50,443 +0.04(+0.43%)
Feb 25, 2002 8.304 8.304 8.197 8.296 59,179 +0.00(+0.00%)
Feb 22, 2002 8.289 8.296 8.197 8.296 49,457 +0.23(+2.81%)
Feb 21, 2002 8.261 8.325 8.055 8.069 47,625 -0.18(-2.15%)
Feb 20, 2002 8.261 8.261 8.069 8.247 32,125 +0.21(+2.65%)
Feb 19, 2002 8.304 8.304 8.034 8.034 13,667 -0.13(-1.57%)
Feb 18, 2002 8.318 8.375 8.069 8.162 55,797 +0.00(+0.00%)
Feb 15, 2002 8.318 8.375 8.069 8.162 55,797 +0.11(+1.32%)
Feb 14, 2002 8.304 8.516 8.055 8.055 32,689 -0.25(-2.99%)
Feb 13, 2002 8.304 8.318 8.240 8.304 22,121 +0.07(+0.86%)
Feb 12, 2002 8.289 8.304 8.211 8.233 47,061 +0.00(+0.00%)
Feb 11, 2002 8.162 8.304 8.113 8.233 10,849 +0.06(+0.69%)
Feb 08, 2002 8.126 8.176 8.062 8.176 19,585 +0.10(+1.23%)
Feb 07, 2002 8.034 8.162 7.949 8.076 39,734 +0.23(+2.99%)
Feb 06, 2002 8.020 8.020 7.842 7.842 21,135 -0.12(-1.52%)
Feb 05, 2002 7.771 8.048 7.771 7.963 13,526 +0.18(+2.37%)
Feb 04, 2002 8.020 8.119 7.771 7.778 27,757 +0.10(+1.29%)
Feb 01, 2002 8.233 8.445 7.679 7.679 84,542 -0.48(-5.91%)
Jan 31, 2002 8.197 8.275 8.140 8.162 30,716 +0.00(+0.00%)
Jan 30, 2002 8.162 8.162 7.998 8.162 35,507 -0.07(-0.86%)
Jan 29, 2002 8.069 8.268 8.020 8.233 12,822 -0.06(-0.68%)
Jan 28, 2002 8.233 8.304 7.970 8.289 32,548 +0.18(+2.19%)
Jan 25, 2002 8.098 8.268 8.098 8.112 24,939 -0.09(-1.04%)
Jan 24, 2002 8.304 8.353 8.162 8.197 16,344 -0.11(-1.28%)
Jan 23, 2002 8.098 8.304 8.098 8.304 29,589 +0.21(+2.63%)
Jan 22, 2002 8.304 8.339 8.091 8.091 25,080 -0.08(-0.96%)
Jan 21, 2002 8.339 8.346 8.169 8.169 31,985 +0.00(+0.00%)
Jan 18, 2002 8.339 8.346 8.169 8.169 31,985 -0.13(-1.62%)
Jan 17, 2002 8.267 8.424 8.162 8.304 16,626 +0.14(+1.74%)
Jan 16, 2002 8.375 8.467 8.162 8.162 33,675 -0.21(-2.54%)
Jan 15, 2002 8.375 8.516 8.190 8.375 23,812 +0.18(+2.16%)
Jan 14, 2002 8.162 8.445 8.162 8.197 14,935 -0.16(-1.95%)
Jan 11, 2002 8.516 8.516 8.162 8.360 30,435 -0.01(-0.08%)
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.