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 (%)
Dec 31, 2002 8.367 8.367 8.162 8.211 140,621 -0.02(-0.26%)
Dec 30, 2002 8.176 8.367 8.162 8.233 26,912 +0.07(+0.87%)
Dec 27, 2002 8.162 8.403 8.162 8.162 9,017 -0.26(-3.12%)
Dec 26, 2002 8.382 8.516 8.382 8.424 26,771 -0.07(-0.83%)
Dec 24, 2002 8.268 8.495 8.268 8.494 6,481 +0.10(+1.17%)
Dec 23, 2002 8.396 8.396 7.878 8.396 28,603 +0.06(+0.77%)
Dec 20, 2002 8.396 8.396 7.878 8.332 55,375 -0.08(-0.93%)
Dec 19, 2002 8.169 8.410 8.091 8.410 18,317 +0.25(+3.04%)
Dec 18, 2002 8.155 8.367 8.062 8.162 22,685 -0.16(-1.96%)
Dec 17, 2002 8.410 8.509 8.233 8.325 44,666 -0.01(-0.17%)
Dec 16, 2002 8.084 8.375 8.084 8.339 40,016 -0.01(-0.08%)
Dec 13, 2002 8.339 8.445 8.339 8.346 35,507 -0.07(-0.84%)
Dec 12, 2002 8.211 8.509 8.211 8.417 16,344 -0.05(-0.58%)
Dec 11, 2002 8.155 8.481 8.084 8.466 33,394 +0.30(+3.73%)
Dec 10, 2002 8.062 8.162 8.020 8.162 11,554 +0.11(+1.32%)
Dec 09, 2002 8.197 8.197 7.984 8.055 16,344 -0.02(-0.26%)
Dec 06, 2002 8.069 8.218 8.020 8.076 12,963 +0.01(+0.09%)
Dec 05, 2002 8.155 8.233 8.062 8.069 9,158 +0.01(+0.09%)
Dec 04, 2002 8.133 8.225 8.055 8.062 4,368 -0.07(-0.87%)
Dec 03, 2002 8.304 8.304 8.091 8.133 10,990 -0.09(-1.04%)
Dec 02, 2002 8.197 8.389 8.126 8.218 13,526 -0.08(-0.94%)
Nov 29, 2002 8.013 8.339 8.013 8.296 8,031 -0.04(-0.51%)
Nov 27, 2002 8.076 8.389 8.076 8.339 16,062 +0.14(+1.73%)
Nov 26, 2002 7.984 8.197 7.984 8.197 14,513 +0.23(+2.85%)
Nov 25, 2002 8.069 8.197 7.913 7.970 10,990 -0.11(-1.31%)
Nov 22, 2002 7.963 8.190 7.899 8.076 11,976 +0.01(+0.17%)
Nov 21, 2002 7.963 8.091 7.956 8.062 12,258 -0.06(-0.70%)
Nov 20, 2002 7.983 8.119 7.856 8.119 18,176 +0.29(+3.72%)
Nov 19, 2002 8.020 8.034 7.757 7.828 24,376 -0.09(-1.08%)
Nov 18, 2002 7.956 8.112 7.871 7.913 14,794 -0.04(-0.54%)
Nov 15, 2002 7.864 8.091 7.864 7.956 20,008 -0.13(-1.67%)
Nov 14, 2002 7.885 8.105 7.771 8.091 23,671 +0.16(+1.97%)
Nov 13, 2002 8.161 8.303 7.935 7.935 50,161 -0.14(-1.77%)
Nov 12, 2002 8.026 8.267 7.878 8.077 30,012 +0.12(+1.53%)
Nov 11, 2002 8.169 8.410 7.956 7.956 22,967 -0.21(-2.52%)
Nov 08, 2002 8.360 8.516 8.162 8.162 9,299 -0.25(-2.95%)
Nov 07, 2002 8.346 8.524 8.289 8.410 19,585 +0.04(+0.42%)
Nov 06, 2002 8.282 8.382 8.204 8.375 22,262 +0.08(+0.94%)
Nov 05, 2002 8.346 8.346 8.020 8.296 10,849 -0.03(-0.34%)
Nov 04, 2002 8.126 8.346 8.112 8.325 37,903 +0.17(+2.09%)
Nov 01, 2002 8.020 8.162 7.658 8.155 56,079 +0.14(+1.77%)
Oct 31, 2002 7.722 8.162 7.722 8.013 63,265 +0.14(+1.72%)
Oct 30, 2002 7.558 7.899 7.558 7.877 19,303 +0.16(+2.01%)
Oct 29, 2002 7.594 7.899 7.499 7.722 17,894 +0.13(+1.68%)
Oct 28, 2002 7.806 7.984 7.594 7.594 19,216 -0.21(-2.73%)
Oct 25, 2002 7.849 7.849 7.580 7.807 9,138 +0.26(+3.48%)
Oct 24, 2002 7.785 7.977 7.544 7.544 15,217 -0.23(-2.92%)
Oct 23, 2002 7.700 7.878 7.487 7.771 26,348 +0.21(+2.82%)
Oct 22, 2002 7.771 7.778 7.551 7.558 8,313 -0.18(-2.29%)
Oct 21, 2002 7.856 7.864 7.715 7.736 15,781 -0.13(-1.62%)
Oct 18, 2002 7.949 7.984 7.700 7.864 16,908 -0.01(-0.09%)
Oct 17, 2002 7.750 7.871 7.523 7.871 15,640 +0.45(+6.12%)
Oct 16, 2002 7.622 7.629 7.274 7.416 23,530 -0.34(-4.39%)
Oct 15, 2002 7.431 7.842 7.345 7.757 34,380 +0.39(+5.30%)
Oct 14, 2002 7.161 7.381 7.097 7.367 28,603 +0.21(+2.87%)
Oct 11, 2002 6.920 7.161 6.920 7.161 20,853 +0.17(+2.44%)
Oct 10, 2002 7.139 7.289 6.834 6.991 35,106 -0.04(-0.51%)
Oct 09, 2002 7.530 7.771 7.026 7.026 51,711 -0.55(-7.22%)
Oct 08, 2002 7.842 7.842 7.523 7.573 37,480 -0.31(-3.87%)
Oct 07, 2002 7.807 8.048 7.793 7.878 15,358 +0.04(+0.45%)
Oct 04, 2002 7.885 8.055 7.800 7.842 15,922 +0.02(+0.27%)
Oct 03, 2002 7.800 7.998 7.707 7.821 26,348 +0.09(+1.10%)
Oct 02, 2002 7.594 7.856 7.594 7.736 148,371 +0.11(+1.40%)
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.