Ingles Markets Inc (NQ: IMKTA )

76.78 +1.34 (+1.77%)
Streaming Delayed Price Updated: 2:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 7.554 7.803 7.533 7.582 86,603 +0.01(+0.09%)
May 27, 2004 7.547 7.767 7.547 7.575 41,614 -0.01(-0.19%)
May 26, 2004 7.661 7.739 7.554 7.589 51,877 -0.06(-0.84%)
May 25, 2004 7.668 7.732 7.547 7.653 29,805 +0.05(+0.65%)
May 24, 2004 7.789 7.803 7.540 7.604 34,444 -0.05(-0.65%)
May 21, 2004 7.639 7.789 7.639 7.653 20,244 -0.09(-1.19%)
May 20, 2004 7.554 7.746 7.554 7.746 19,401 +0.07(+0.93%)
May 19, 2004 7.525 7.717 7.525 7.675 54,127 +0.14(+1.89%)
May 18, 2004 7.675 7.675 7.355 7.533 82,666 -0.04(-0.56%)
May 17, 2004 7.646 7.696 7.533 7.575 49,628 -0.11(-1.39%)
May 14, 2004 7.792 7.817 7.668 7.682 35,288 -0.11(-1.46%)
May 13, 2004 7.885 7.945 7.746 7.796 83,369 -0.06(-0.72%)
May 12, 2004 7.824 7.888 7.803 7.853 74,934 +0.01(+0.09%)
May 11, 2004 7.824 7.959 7.810 7.846 79,152 +0.04(+0.46%)
May 10, 2004 7.853 7.931 7.810 7.810 64,671 -0.03(-0.36%)
May 07, 2004 7.838 7.924 7.838 7.838 76,059 -0.05(-0.63%)
May 06, 2004 7.838 7.966 7.838 7.888 80,558 -0.01(-0.18%)
May 05, 2004 7.838 7.995 7.838 7.902 30,648 +0.01(+0.09%)
May 04, 2004 7.899 7.959 7.831 7.895 28,961 -0.04(-0.45%)
May 03, 2004 8.034 8.109 7.874 7.931 12,793 -0.03(-0.36%)
Apr 30, 2004 8.180 8.215 7.938 7.959 50,752 -0.18(-2.19%)
Apr 29, 2004 8.215 8.244 8.059 8.137 47,659 -0.06(-0.69%)
Apr 28, 2004 8.180 8.252 8.038 8.194 73,669 -0.03(-0.35%)
Apr 27, 2004 8.144 8.351 8.045 8.223 149,306 +0.02(+0.26%)
Apr 26, 2004 8.258 8.301 8.162 8.201 33,319 -0.02(-0.26%)
Apr 23, 2004 8.102 8.223 8.087 8.223 28,680 +0.08(+0.96%)
Apr 22, 2004 8.180 8.237 8.087 8.144 12,231 -0.08(-0.95%)
Apr 21, 2004 8.038 8.251 8.009 8.223 13,637 +0.09(+1.05%)
Apr 20, 2004 8.105 8.393 8.105 8.137 24,462 -0.06(-0.78%)
Apr 19, 2004 8.038 8.201 8.009 8.201 20,526 +0.08(+0.96%)
Apr 16, 2004 8.180 8.223 8.023 8.123 11,106 +0.11(+1.33%)
Apr 15, 2004 8.208 8.208 8.016 8.016 23,197 -0.11(-1.31%)
Apr 14, 2004 8.016 8.315 8.002 8.123 29,242 -0.13(-1.55%)
Apr 13, 2004 8.251 8.294 8.130 8.251 27,415 -0.10(-1.19%)
Apr 12, 2004 8.251 8.407 8.002 8.351 23,197 -0.04(-0.51%)
Apr 08, 2004 8.407 8.471 8.258 8.393 26,712 +0.11(+1.29%)
Apr 07, 2004 8.180 8.358 8.087 8.287 19,963 +0.14(+1.75%)
Apr 06, 2004 8.173 8.180 8.038 8.144 34,444 +0.08(+0.97%)
Apr 05, 2004 8.045 8.137 8.016 8.066 7,732 -0.06(-0.79%)
Apr 02, 2004 7.895 8.180 7.895 8.130 37,537 +0.17(+2.14%)
Apr 01, 2004 7.611 8.009 7.611 7.959 79,292 +0.22(+2.85%)
Mar 31, 2004 7.547 7.746 7.476 7.739 43,723 +0.26(+3.42%)
Mar 30, 2004 7.469 7.675 7.426 7.483 60,875 -0.09(-1.13%)
Mar 29, 2004 7.575 7.646 7.502 7.568 30,086 -0.04(-0.56%)
Mar 26, 2004 7.561 7.717 7.525 7.611 71,841 +0.04(+0.56%)
Mar 25, 2004 7.753 7.753 7.568 7.568 54,267 -0.09(-1.21%)
Mar 24, 2004 7.682 7.824 7.661 7.661 75,075 -0.09(-1.19%)
Mar 23, 2004 7.671 7.853 7.661 7.753 72,544 +0.11(+1.40%)
Mar 22, 2004 7.824 7.824 7.646 7.646 102,911 -0.07(-0.92%)
Mar 19, 2004 7.824 7.824 7.689 7.717 83,650 -0.09(-1.18%)
Mar 18, 2004 7.860 7.874 7.782 7.810 75,356 -0.01(-0.18%)
Mar 17, 2004 7.767 7.867 7.653 7.824 74,653 +0.06(+0.73%)
Mar 16, 2004 7.824 7.895 7.646 7.767 69,592 -0.05(-0.64%)
Mar 15, 2004 7.881 7.902 7.760 7.817 80,136 -0.02(-0.27%)
Mar 12, 2004 7.824 7.860 7.696 7.838 44,707 +0.04(+0.55%)
Mar 11, 2004 7.817 7.910 7.689 7.796 37,818 -0.04(-0.45%)
Mar 10, 2004 8.002 8.002 7.789 7.831 35,850 +0.01(+0.09%)
Mar 09, 2004 7.924 7.924 7.753 7.824 20,666 +0.04(+0.55%)
Mar 08, 2004 7.966 7.966 7.782 7.782 278,227 -0.11(-1.35%)
Mar 05, 2004 7.824 7.895 7.789 7.888 30,086 +0.06(+0.82%)
Mar 04, 2004 7.803 7.981 7.803 7.824 25,306 +0.02(+0.27%)
Mar 03, 2004 7.831 7.974 7.732 7.803 18,557 -0.14(-1.70%)
Mar 02, 2004 7.789 7.981 7.789 7.938 36,553 +0.15(+1.92%)
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.