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

Ingles Markets Inc (NQ: IMKTA )

70.97 -1.51 (-2.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2002 7.933 7.933 7.594 7.594 12,512 -0.18(-2.37%)
Sep 27, 2002 8.091 8.091 7.743 7.778 34,239 -0.21(-2.57%)
Sep 26, 2002 8.020 8.020 7.920 7.983 42,411 -0.00(-0.01%)
Sep 25, 2002 8.055 8.055 7.892 7.984 51,429 -0.06(-0.79%)
Sep 24, 2002 7.969 8.048 7.828 8.048 27,757 +0.20(+2.53%)
Sep 23, 2002 7.878 8.013 7.835 7.849 16,908 -0.22(-2.73%)
Sep 20, 2002 8.474 8.481 7.814 8.069 70,733 +0.11(+1.43%)
Sep 19, 2002 8.126 8.127 7.956 7.956 22,614 -0.07(-0.88%)
Sep 18, 2002 8.055 8.162 7.991 8.027 22,262 -0.03(-0.35%)
Sep 17, 2002 8.133 8.155 8.020 8.055 15,781 +0.02(+0.27%)
Sep 16, 2002 8.338 8.481 8.034 8.034 30,716 -0.23(-2.82%)
Sep 13, 2002 8.105 8.268 8.041 8.267 15,640 +0.14(+1.74%)
Sep 12, 2002 8.339 8.495 8.126 8.126 36,071 -0.31(-3.62%)
Sep 11, 2002 8.404 8.445 8.339 8.431 6,622 +0.03(+0.34%)
Sep 10, 2002 8.431 8.516 8.375 8.403 26,067 -0.11(-1.33%)
Sep 09, 2002 8.254 8.546 8.254 8.516 24,798 +0.09(+1.01%)
Sep 06, 2002 8.282 8.502 8.162 8.431 36,040 +0.39(+4.85%)
Sep 05, 2002 8.375 8.474 8.041 8.041 15,471 -0.39(-4.63%)
Sep 04, 2002 8.331 8.438 8.190 8.431 16,485 +0.22(+2.68%)
Sep 03, 2002 7.991 8.346 7.991 8.211 28,485 +0.23(+2.84%)
Aug 30, 2002 8.161 8.339 7.984 7.984 25,895 -0.09(-1.14%)
Aug 29, 2002 8.126 8.254 8.035 8.076 86,866 -0.05(-0.61%)
Aug 28, 2002 8.403 8.481 8.091 8.126 39,734 -0.07(-0.87%)
Aug 27, 2002 8.367 8.481 8.020 8.197 28,335 -0.32(-3.75%)
Aug 26, 2002 8.055 8.538 7.963 8.516 35,084 +0.33(+3.99%)
Aug 23, 2002 8.339 8.353 7.970 8.190 16,864 +0.08(+0.96%)
Aug 22, 2002 8.304 8.417 7.842 8.112 27,898 +0.06(+0.79%)
Aug 21, 2002 8.233 8.268 7.984 8.048 17,894 -0.01(-0.09%)
Aug 20, 2002 8.339 8.474 7.665 8.055 88,454 -0.26(-3.07%)
Aug 16, 2002 8.296 8.325 8.055 8.311 17,894 +0.23(+2.81%)
Aug 15, 2002 8.374 8.396 8.049 8.084 30,294 -0.08(-0.96%)
Aug 14, 2002 8.417 8.516 7.984 8.162 80,455 -0.01(-0.09%)
Aug 13, 2002 8.346 8.502 8.162 8.169 29,730 -0.30(-3.52%)
Aug 12, 2002 8.289 8.545 8.289 8.467 34,944 -0.08(-0.99%)
Aug 07, 2002 8.509 8.587 8.396 8.551 20,328 +0.03(+0.32%)
Aug 06, 2002 8.304 8.615 8.197 8.524 29,730 +0.36(+4.43%)
Aug 05, 2002 8.516 8.552 8.162 8.162 71,578 -0.22(-2.62%)
Aug 02, 2002 8.488 8.637 8.382 8.382 31,377 -0.06(-0.66%)
Aug 01, 2002 8.382 8.559 8.375 8.438 23,433 +0.03(+0.33%)
Jul 31, 2002 8.694 8.694 8.410 8.410 28,744 -0.35(-4.05%)
Jul 30, 2002 8.729 8.765 8.481 8.765 24,235 -0.06(-0.72%)
Jul 29, 2002 8.453 8.829 8.453 8.829 32,125 +0.28(+3.24%)
Jul 26, 2002 8.629 8.694 8.523 8.552 38,043 -0.07(-0.82%)
Jul 25, 2002 8.502 8.694 8.410 8.623 18,599 +0.09(+1.00%)
Jul 24, 2002 8.162 8.587 8.162 8.538 49,879 +0.27(+3.26%)
Jul 23, 2002 8.552 8.623 8.162 8.268 58,334 -0.25(-2.92%)
Jul 22, 2002 8.431 8.516 8.268 8.516 35,789 -0.07(-0.83%)
Jul 19, 2002 8.644 8.658 8.375 8.587 42,552 -0.04(-0.41%)
Jul 17, 2002 8.587 8.744 8.453 8.623 37,762 -0.25(-2.80%)
Jul 12, 2002 8.516 8.871 8.516 8.871 49,738 +0.16(+1.79%)
Jul 11, 2002 8.729 8.736 8.445 8.715 39,593 +0.05(+0.57%)
Jul 10, 2002 8.580 8.751 8.552 8.666 44,525 +0.14(+1.59%)
Jul 09, 2002 8.197 8.531 8.197 8.531 30,435 +0.33(+3.98%)
Jul 08, 2002 8.708 8.708 8.204 8.204 46,357 -0.50(-5.79%)
Jul 05, 2002 8.538 8.751 8.538 8.708 12,822 +0.09(+0.99%)
Jul 04, 2002 8.311 8.687 8.311 8.623 32,266 +0.00(+0.00%)
Jul 03, 2002 8.311 8.687 8.311 8.623 32,266 +0.14(+1.67%)
Jul 02, 2002 8.410 8.800 8.410 8.481 23,249 +0.07(+0.84%)
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.