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 (%)
Aug 31, 2005 10.39 10.64 10.36 10.61 19,268 +0.22(+2.12%)
Aug 30, 2005 10.50 10.55 10.30 10.39 18,478 -0.11(-1.01%)
Aug 29, 2005 10.42 10.50 10.37 10.50 20,025 +0.08(+0.75%)
Aug 26, 2005 10.71 10.85 10.35 10.42 80,186 -0.31(-2.85%)
Aug 25, 2005 10.45 10.84 10.45 10.72 74,488 +0.29(+2.79%)
Aug 24, 2005 10.29 10.60 10.27 10.43 67,725 +0.14(+1.38%)
Aug 23, 2005 10.67 10.80 10.29 10.29 44,264 -0.35(-3.27%)
Aug 22, 2005 10.76 10.79 10.54 10.64 40,923 +0.03(+0.27%)
Aug 19, 2005 10.76 10.82 10.50 10.61 43,085 -0.05(-0.47%)
Aug 18, 2005 10.92 10.96 10.65 10.66 51,139 -0.32(-2.91%)
Aug 17, 2005 10.76 10.99 10.65 10.98 44,488 +0.16(+1.44%)
Aug 16, 2005 11.15 11.19 10.73 10.82 21,589 -0.37(-3.30%)
Aug 15, 2005 10.75 11.35 10.52 11.19 54,629 +0.55(+5.13%)
Aug 12, 2005 10.89 10.99 10.65 10.65 53,644 -0.28(-2.53%)
Aug 11, 2005 10.65 11.00 10.62 10.92 60,688 +0.26(+2.40%)
Aug 10, 2005 10.70 10.76 10.50 10.67 42,999 +0.02(+0.20%)
Aug 09, 2005 10.38 10.70 10.23 10.65 128,047 +0.31(+3.02%)
Aug 08, 2005 10.71 10.77 10.13 10.33 166,987 -0.49(-4.52%)
Aug 05, 2005 11.06 11.35 10.55 10.82 123,842 -0.34(-3.05%)
Aug 04, 2005 11.22 11.34 11.03 11.16 36,739 -0.09(-0.76%)
Aug 03, 2005 11.32 11.32 10.96 11.25 35,223 -0.11(-0.94%)
Aug 02, 2005 11.12 11.36 11.12 11.36 39,337 +0.16(+1.39%)
Aug 01, 2005 11.36 11.36 11.09 11.20 49,712 -0.01(-0.13%)
Jul 29, 2005 10.87 11.44 10.87 11.21 40,026 +0.17(+1.54%)
Jul 28, 2005 10.77 11.04 10.77 11.04 15,722 +0.24(+2.23%)
Jul 27, 2005 11.28 11.28 10.68 10.80 37,380 -0.33(-3.00%)
Jul 26, 2005 10.82 11.21 10.78 11.14 33,155 +0.31(+2.89%)
Jul 25, 2005 11.04 11.04 10.70 10.82 63,826 -0.22(-1.96%)
Jul 22, 2005 10.67 11.11 10.65 11.04 58,963 +0.39(+3.70%)
Jul 21, 2005 10.82 10.82 10.63 10.65 42,495 -0.18(-1.64%)
Jul 20, 2005 10.54 10.85 10.54 10.82 40,384 +0.18(+1.67%)
Jul 19, 2005 10.65 10.65 10.54 10.65 28,060 +0.11(+1.01%)
Jul 18, 2005 10.50 10.62 10.48 10.54 31,401 -0.04(-0.40%)
Jul 15, 2005 10.29 10.62 10.29 10.58 31,373 +0.18(+1.71%)
Jul 14, 2005 10.43 10.53 10.40 10.40 30,731 -0.12(-1.15%)
Jul 13, 2005 10.57 10.59 10.43 10.52 37,478 -0.06(-0.60%)
Jul 12, 2005 10.51 10.66 10.21 10.59 46,491 +0.04(+0.34%)
Jul 11, 2005 10.65 10.65 10.50 10.55 38,008 -0.20(-1.85%)
Jul 08, 2005 10.36 10.75 10.36 10.75 69,338 +0.25(+2.36%)
Jul 07, 2005 10.35 10.54 10.31 10.50 38,894 -0.03(-0.27%)
Jul 06, 2005 10.26 10.79 10.13 10.53 61,943 +0.42(+4.14%)
Jul 05, 2005 9.766 10.15 9.766 10.11 56,784 +0.32(+3.26%)
Jul 01, 2005 9.801 9.844 9.723 9.794 32,830 +0.03(+0.29%)
Jun 30, 2005 9.829 9.829 9.709 9.766 84,687 -0.03(-0.29%)
Jun 29, 2005 9.659 9.837 9.621 9.794 55,785 +0.00(+0.00%)
Jun 28, 2005 9.510 9.794 9.510 9.794 31,253 +0.30(+3.14%)
Jun 27, 2005 9.794 9.794 9.453 9.496 27,339 -0.09(-0.89%)
Jun 24, 2005 9.397 9.737 9.397 9.581 141,038 +0.14(+1.50%)
Jun 23, 2005 9.453 9.546 9.439 9.439 39,574 -0.10(-1.04%)
Jun 22, 2005 9.510 9.546 9.368 9.538 31,755 +0.07(+0.75%)
Jun 21, 2005 9.311 9.503 9.226 9.467 63,000 +0.15(+1.60%)
Jun 20, 2005 9.453 9.453 9.253 9.318 25,933 -0.11(-1.20%)
Jun 17, 2005 9.524 9.524 9.333 9.432 99,087 -0.06(-0.67%)
Jun 16, 2005 9.311 9.510 9.311 9.496 89,796 +0.09(+0.98%)
Jun 15, 2005 9.162 9.510 9.162 9.404 76,383 +0.08(+0.84%)
Jun 14, 2005 9.475 9.524 9.120 9.326 111,406 -0.05(-0.53%)
Jun 13, 2005 9.290 9.397 9.134 9.375 108,219 +0.31(+3.36%)
Jun 10, 2005 9.148 9.290 9.042 9.070 56,382 -0.08(-0.85%)
Jun 09, 2005 9.120 9.169 9.063 9.148 49,269 +0.01(+0.16%)
Jun 08, 2005 9.056 9.169 9.042 9.134 32,575 +0.23(+2.63%)
Jun 07, 2005 9.084 9.201 8.900 8.900 51,250 -0.09(-1.03%)
Jun 06, 2005 8.857 9.084 8.857 8.992 20,811 +0.14(+1.60%)
Jun 03, 2005 8.942 8.985 8.793 8.850 21,196 -0.13(-1.50%)
Jun 02, 2005 8.978 9.070 8.949 8.985 37,766 -0.08(-0.86%)
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.