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 31, 2010 10.63 10.89 10.63 10.67 60,458 -0.04(-0.33%)
Mar 30, 2010 10.68 10.87 10.68 10.70 49,047 +0.08(+0.74%)
Mar 29, 2010 10.83 10.87 10.56 10.62 64,142 -0.12(-1.12%)
Mar 26, 2010 10.65 10.79 10.53 10.74 76,093 +0.16(+1.54%)
Mar 25, 2010 10.56 10.73 10.53 10.58 73,031 +0.03(+0.27%)
Mar 24, 2010 10.58 10.76 10.43 10.55 34,383 -0.09(-0.87%)
Mar 23, 2010 10.67 10.72 10.52 10.65 36,092 -0.03(-0.27%)
Mar 22, 2010 10.52 10.79 10.52 10.67 38,211 +0.07(+0.67%)
Mar 19, 2010 10.72 10.81 10.47 10.60 99,513 -0.13(-1.26%)
Mar 18, 2010 10.65 10.79 10.52 10.74 22,946 +0.05(+0.46%)
Mar 17, 2010 10.64 10.73 10.62 10.69 53,258 +0.11(+1.01%)
Mar 16, 2010 10.54 10.61 10.47 10.58 21,328 +0.09(+0.88%)
Mar 15, 2010 10.46 10.60 10.45 10.49 41,842 -0.06(-0.60%)
Mar 12, 2010 10.54 10.61 10.44 10.55 68,377 +0.02(+0.20%)
Mar 11, 2010 10.44 10.61 10.43 10.53 17,512 +0.01(+0.07%)
Mar 10, 2010 10.45 10.60 10.41 10.52 145,216 +0.16(+1.58%)
Mar 09, 2010 10.38 10.52 10.36 10.36 21,341 -0.04(-0.41%)
Mar 08, 2010 10.40 10.57 10.07 10.40 35,135 -0.05(-0.48%)
Mar 05, 2010 10.21 10.45 10.13 10.45 49,159 +0.27(+2.65%)
Mar 04, 2010 10.52 10.52 10.12 10.18 34,185 -0.18(-1.71%)
Mar 03, 2010 10.48 10.60 10.30 10.36 67,602 -0.07(-0.68%)
Mar 02, 2010 10.22 10.48 10.18 10.43 76,633 +0.04(+0.34%)
Mar 01, 2010 10.08 10.47 9.957 10.40 137,807 +0.40(+3.97%)
Feb 26, 2010 10.22 10.27 10.000 10.000 53,136 -0.18(-1.81%)
Feb 25, 2010 9.936 10.21 9.908 10.18 50,805 +0.13(+1.27%)
Feb 24, 2010 10.02 10.17 9.978 10.06 29,093 +0.04(+0.35%)
Feb 23, 2010 10.15 10.26 9.986 10.02 41,679 -0.11(-1.12%)
Feb 22, 2010 10.02 10.18 9.950 10.13 66,431 +0.16(+1.64%)
Feb 19, 2010 9.915 10.06 9.865 9.971 68,743 +0.04(+0.36%)
Feb 18, 2010 9.844 9.957 9.758 9.936 83,038 +0.12(+1.23%)
Feb 17, 2010 9.538 9.822 9.538 9.815 57,628 +0.28(+2.98%)
Feb 16, 2010 9.588 9.602 9.475 9.531 56,496 -0.05(-0.52%)
Feb 12, 2010 9.460 9.581 9.581 9.581 80,314 +0.05(+0.52%)
Feb 11, 2010 9.354 9.609 9.233 9.531 69,571 +0.18(+1.90%)
Feb 10, 2010 9.439 9.503 9.354 9.354 37,791 -0.12(-1.27%)
Feb 09, 2010 9.482 9.510 9.368 9.475 58,907 +0.12(+1.29%)
Feb 08, 2010 9.531 9.567 9.318 9.354 56,757 -0.13(-1.42%)
Feb 05, 2010 9.482 9.524 9.307 9.489 45,472 +0.06(+0.60%)
Feb 04, 2010 9.546 9.595 9.432 9.432 103,110 -0.13(-1.41%)
Feb 03, 2010 9.794 9.838 9.507 9.567 70,436 -0.23(-2.39%)
Feb 02, 2010 9.929 10.01 9.780 9.801 82,017 -0.09(-0.93%)
Feb 01, 2010 10.13 10.13 9.844 9.893 65,584 -0.16(-1.55%)
Jan 29, 2010 10.01 10.28 10.01 10.05 63,019 +0.09(+0.85%)
Jan 28, 2010 10.11 10.23 9.957 9.964 84,967 -0.10(-0.99%)
Jan 27, 2010 10.04 10.15 10.02 10.06 49,636 -0.06(-0.63%)
Jan 26, 2010 9.964 10.35 9.936 10.13 74,757 +0.19(+1.93%)
Jan 25, 2010 10.27 10.33 9.936 9.936 87,386 -0.30(-2.91%)
Jan 22, 2010 10.29 10.43 10.11 10.23 63,919 -0.07(-0.69%)
Jan 21, 2010 10.52 10.55 10.30 10.30 65,672 -0.17(-1.63%)
Jan 20, 2010 10.48 10.62 10.46 10.48 133,662 -0.02(-0.20%)
Jan 19, 2010 10.52 10.58 10.46 10.50 111,436 +0.03(+0.27%)
Jan 15, 2010 10.56 10.47 10.47 10.47 103,000 -0.01(-0.14%)
Jan 14, 2010 10.52 10.58 10.46 10.48 35,184 +0.01(+0.14%)
Jan 13, 2010 10.53 10.56 10.40 10.47 66,261 +0.01(+0.07%)
Jan 12, 2010 10.56 10.67 10.46 10.46 70,530 -0.16(-1.47%)
Jan 11, 2010 10.60 10.67 10.52 10.62 45,654 +0.09(+0.81%)
Jan 08, 2010 10.50 10.65 10.48 10.53 41,707 +0.02(+0.20%)
Jan 07, 2010 10.54 10.60 10.38 10.51 195,920 -0.02(-0.20%)
Jan 06, 2010 10.59 10.70 10.47 10.53 87,641 -0.06(-0.54%)
Jan 05, 2010 10.72 10.82 10.58 10.59 51,748 -0.18(-1.65%)
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.