Ingles Markets Inc (NQ: IMKTA )

73.10 -0.26 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 6.685 6.685 6.619 6.652 8,763 -0.05(-0.78%)
Nov 26, 2003 6.679 6.764 6.639 6.704 13,397 -0.00(-0.01%)
Nov 25, 2003 6.761 6.863 6.665 6.705 29,381 -0.10(-1.41%)
Nov 24, 2003 6.692 6.883 6.639 6.801 56,612 +0.21(+3.26%)
Nov 21, 2003 6.547 6.626 6.586 6.586 16,154 +0.04(+0.60%)
Nov 20, 2003 6.672 6.718 6.547 6.547 30,087 -0.18(-2.64%)
Nov 19, 2003 6.646 6.758 6.586 6.725 50,575 +0.13(+2.00%)
Nov 18, 2003 6.685 6.685 6.580 6.593 29,494 -0.02(-0.30%)
Nov 17, 2003 6.593 6.665 6.560 6.613 28,536 +0.03(+0.40%)
Nov 14, 2003 6.718 6.804 6.586 6.586 39,607 -0.16(-2.44%)
Nov 13, 2003 6.883 6.883 6.665 6.751 35,001 -0.09(-1.25%)
Nov 12, 2003 6.909 6.909 6.751 6.837 38,359 -0.01(-0.10%)
Nov 11, 2003 6.833 6.902 6.751 6.843 22,821 +0.08(+1.17%)
Nov 10, 2003 6.850 6.902 6.751 6.764 35,552 -0.11(-1.63%)
Nov 07, 2003 6.843 6.916 6.797 6.876 29,193 -0.01(-0.10%)
Nov 06, 2003 6.843 6.883 6.804 6.883 14,933 +0.09(+1.36%)
Nov 05, 2003 6.744 6.837 6.738 6.791 26,557 -0.05(-0.67%)
Nov 04, 2003 6.810 6.837 6.738 6.837 14,024 +0.03(+0.39%)
Nov 03, 2003 6.712 6.817 6.659 6.810 21,549 +0.13(+1.97%)
Oct 31, 2003 6.600 6.725 6.600 6.679 13,209 -0.06(-0.88%)
Oct 30, 2003 6.804 6.804 6.646 6.738 14,271 -0.07(-0.97%)
Oct 29, 2003 6.758 6.804 6.718 6.804 20,496 +0.01(+0.10%)
Oct 28, 2003 6.744 6.797 6.626 6.797 15,638 +0.00(+0.00%)
Oct 27, 2003 6.652 6.797 6.652 6.797 51,166 +0.20(+3.10%)
Oct 24, 2003 6.685 6.685 6.540 6.593 26,114 -0.09(-1.38%)
Oct 23, 2003 6.619 6.777 6.547 6.685 96,866 +0.14(+2.11%)
Oct 22, 2003 6.600 6.619 6.547 6.547 35,224 -0.06(-0.90%)
Oct 21, 2003 6.586 6.665 6.560 6.606 26,430 +0.03(+0.50%)
Oct 20, 2003 6.652 6.685 6.540 6.573 45,058 +0.00(+0.00%)
Oct 17, 2003 6.718 6.718 6.573 6.573 19,763 -0.01(-0.20%)
Oct 16, 2003 6.613 6.619 6.586 6.586 14,508 -0.03(-0.40%)
Oct 15, 2003 6.646 6.728 6.520 6.613 27,632 -0.12(-1.76%)
Oct 14, 2003 6.679 6.738 6.679 6.731 14,397 +0.01(+0.20%)
Oct 13, 2003 6.662 6.731 6.560 6.718 29,655 +0.09(+1.39%)
Oct 10, 2003 6.751 6.751 6.527 6.626 14,508 -0.11(-1.66%)
Oct 09, 2003 6.652 6.751 6.586 6.738 31,124 +0.18(+2.71%)
Oct 08, 2003 6.718 6.718 6.553 6.560 27,632 -0.17(-2.54%)
Oct 07, 2003 6.718 6.731 6.639 6.731 19,733 +0.09(+1.39%)
Oct 06, 2003 6.718 6.718 6.494 6.639 33,141 -0.01(-0.20%)
Oct 03, 2003 6.619 6.685 6.553 6.652 55,740 +0.03(+0.50%)
Oct 02, 2003 6.580 6.619 6.474 6.619 15,583 +0.03(+0.50%)
Oct 01, 2003 6.540 6.613 6.448 6.586 27,180 +0.13(+2.04%)
Sep 30, 2003 6.494 6.553 6.356 6.455 32,778 -0.03(-0.51%)
Sep 29, 2003 6.474 6.560 6.323 6.488 25,273 +0.00(+0.00%)
Sep 26, 2003 6.712 6.718 6.455 6.488 26,266 -0.09(-1.40%)
Sep 25, 2003 6.534 6.652 6.488 6.580 55,953 +0.05(+0.71%)
Sep 24, 2003 6.586 6.626 6.527 6.534 55,967 -0.05(-0.80%)
Sep 23, 2003 6.520 6.613 6.520 6.586 21,451 -0.02(-0.30%)
Sep 22, 2003 6.586 6.606 6.540 6.606 17,924 +0.02(+0.30%)
Sep 19, 2003 6.555 6.613 6.540 6.586 26,873 +0.00(+0.03%)
Sep 18, 2003 6.495 6.600 6.455 6.584 20,496 +0.01(+0.17%)
Sep 17, 2003 6.553 6.586 6.488 6.573 22,668 +0.05(+0.81%)
Sep 16, 2003 6.553 6.567 6.488 6.520 19,414 -0.01(-0.11%)
Sep 15, 2003 6.468 6.553 6.422 6.528 33,402 -0.01(-0.09%)
Sep 12, 2003 6.448 6.553 6.422 6.534 24,140 +0.00(+0.00%)
Sep 11, 2003 6.474 6.534 6.356 6.534 71,815 +0.18(+2.90%)
Sep 10, 2003 6.422 6.494 6.343 6.349 54,354 -0.05(-0.82%)
Sep 09, 2003 6.520 6.520 6.389 6.402 62,401 -0.13(-2.02%)
Sep 08, 2003 6.323 6.534 6.323 6.534 36,438 +0.22(+3.55%)
Sep 05, 2003 6.441 6.441 6.310 6.310 78,700 -0.14(-2.14%)
Sep 04, 2003 6.389 6.481 6.323 6.448 86,694 -0.03(-0.43%)
Sep 03, 2003 6.491 6.494 6.389 6.476 78,495 -0.01(-0.18%)
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.