Indicators

Ingles Markets Inc (NQ: IMKTA )

70.97 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.86	10.99	10.45	10.60	42,678	-0.10(-0.93%)
Mar 30, 2009	10.72	11.23	10.57	10.70	35,110	-0.66(-5.81%)
Mar 26, 2009	11.49	11.49	11.10	11.36	64,666	+0.00(+0.00%)
Mar 25, 2009	11.17	11.53	10.87	11.36	85,949	+0.29(+2.63%)
Mar 24, 2009	11.32	11.44	10.95	11.06	46,946	-0.39(-3.41%)
Mar 23, 2009	10.79	11.45	10.70	11.45	69,091	+0.81(+7.60%)
Mar 20, 2009	10.96	11.00	10.64	10.65	91,450	-0.20(-1.83%)
Mar 19, 2009	10.74	10.99	10.65	10.84	47,292	+0.21(+2.00%)
Mar 18, 2009	10.25	10.82	10.23	10.63	60,255	+0.37(+3.60%)
Mar 17, 2009	9.588	10.28	9.432	10.26	110,647	+0.57(+5.86%)
Mar 16, 2009	9.844	9.858	9.308	9.695	68,674	-0.03(-0.29%)
Mar 13, 2009	9.652	9.794	9.240	9.723	37,936	+0.48(+5.22%)
Mar 12, 2009	8.346	9.297	8.346	9.240	72,043	+0.83(+9.87%)
Mar 11, 2009	8.580	9.013	8.410	8.410	33,620	-0.14(-1.66%)
Mar 10, 2009	8.091	8.580	7.842	8.552	78,070	+0.68(+8.66%)
Mar 09, 2009	8.162	8.197	7.800	7.871	51,290	-0.38(-4.56%)
Mar 06, 2009	8.240	8.367	7.849	8.247	81,554	+0.13(+1.57%)
Mar 05, 2009	8.467	8.538	8.112	8.119	83,468	-0.57(-6.61%)
Mar 04, 2009	8.744	8.829	8.325	8.694	94,133	-0.23(-2.62%)

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.