Ingles Markets Inc (NQ: IMKTA )

73.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.17 18.45 17.74 18.28 84,148 +0.15(+0.84%)
Oct 30, 2007 18.47 18.60 17.94 18.13 41,494 -0.40(-2.13%)
Oct 29, 2007 18.76 18.77 17.99 18.52 107,915 -0.16(-0.85%)
Oct 26, 2007 18.53 18.75 18.23 18.68 86,410 +0.18(+1.00%)
Oct 25, 2007 18.11 18.76 17.97 18.49 132,853 +0.38(+2.11%)
Oct 24, 2007 17.74 18.18 17.09 18.11 105,149 +0.22(+1.21%)
Oct 23, 2007 17.88 17.96 17.53 17.90 113,021 +0.17(+0.97%)
Oct 22, 2007 17.07 17.91 16.86 17.72 103,395 +0.62(+3.62%)
Oct 19, 2007 17.86 17.86 17.10 17.10 83,709 -0.77(-4.31%)
Oct 18, 2007 17.89 17.91 17.59 17.88 66,666 +0.00(+0.00%)
Oct 17, 2007 17.82 18.13 17.12 17.88 62,284 +0.25(+1.42%)
Oct 16, 2007 17.62 17.76 17.18 17.63 129,171 -0.04(-0.22%)
Oct 15, 2007 18.25 18.31 17.28 17.66 171,437 -0.66(-3.59%)
Oct 12, 2007 18.40 18.61 18.24 18.32 47,012 -0.12(-0.64%)
Oct 11, 2007 18.51 18.82 18.18 18.44 88,227 -0.05(-0.28%)
Oct 10, 2007 18.55 18.57 18.18 18.49 139,547 -0.05(-0.28%)
Oct 09, 2007 18.63 18.84 18.41 18.55 80,083 -0.07(-0.35%)
Oct 08, 2007 19.15 19.15 18.46 18.61 109,019 -0.62(-3.22%)
Oct 05, 2007 19.27 19.43 18.98 19.23 141,064 +0.14(+0.76%)
Oct 04, 2007 18.80 19.27 18.80 19.09 51,699 +0.32(+1.72%)
Oct 03, 2007 19.62 19.90 18.76 18.76 108,896 -1.01(-5.10%)
Oct 02, 2007 18.93 19.81 18.82 19.77 121,660 +0.83(+4.38%)
Oct 01, 2007 18.83 19.11 18.66 18.94 192,484 +0.07(+0.35%)
Sep 28, 2007 19.51 19.52 18.57 18.88 132,305 -0.68(-3.50%)
Sep 27, 2007 19.65 19.65 19.39 19.56 65,168 -0.04(-0.20%)
Sep 26, 2007 19.76 19.92 19.26 19.60 57,321 -0.07(-0.34%)
Sep 25, 2007 19.32 19.73 18.94 19.67 70,601 +0.18(+0.91%)
Sep 24, 2007 19.77 19.98 19.00 19.49 74,130 -0.33(-1.66%)
Sep 21, 2007 19.66 19.83 19.16 19.82 266,635 +0.33(+1.69%)
Sep 20, 2007 19.84 20.06 19.40 19.49 86,881 -0.41(-2.05%)
Sep 19, 2007 19.02 19.92 18.82 19.90 225,510 +0.87(+4.57%)
Sep 18, 2007 17.79 19.10 17.58 19.03 176,123 +1.37(+7.76%)
Sep 17, 2007 17.63 17.91 17.36 17.66 111,002 -0.05(-0.26%)
Sep 14, 2007 17.95 18.15 17.18 17.70 242,807 -0.34(-1.86%)
Sep 13, 2007 18.81 18.86 18.03 18.04 182,600 -0.68(-3.62%)
Sep 12, 2007 18.96 19.62 18.49 18.72 127,799 -0.36(-1.86%)
Sep 11, 2007 18.65 19.16 18.61 19.07 68,684 +0.53(+2.88%)
Sep 10, 2007 18.94 18.98 18.31 18.54 102,398 -0.24(-1.26%)
Sep 07, 2007 18.77 19.10 18.63 18.78 75,806 -0.11(-0.56%)
Sep 06, 2007 18.94 19.44 18.80 18.88 107,883 +0.04(+0.21%)
Sep 05, 2007 19.43 19.65 18.84 18.84 212,861 -0.72(-3.70%)
Sep 04, 2007 19.79 19.86 19.40 19.57 168,783 -0.26(-1.33%)
Aug 31, 2007 19.97 20.00 19.53 19.83 124,487 +0.13(+0.67%)
Aug 30, 2007 20.02 20.29 19.21 19.70 99,974 -0.59(-2.92%)
Aug 29, 2007 19.25 20.31 19.25 20.29 130,548 +1.13(+5.88%)
Aug 28, 2007 19.86 20.10 19.17 19.17 110,613 -0.79(-3.96%)
Aug 27, 2007 20.19 20.44 19.74 19.96 126,816 -0.38(-1.88%)
Aug 24, 2007 19.97 20.48 19.70 20.34 95,661 +0.36(+1.81%)
Aug 23, 2007 19.92 20.58 19.91 19.98 156,257 -0.37(-1.81%)
Aug 22, 2007 20.73 20.81 19.77 20.35 96,748 -0.14(-0.71%)
Aug 21, 2007 20.37 20.89 19.97 20.49 83,451 +0.19(+0.94%)
Aug 20, 2007 20.97 20.97 19.79 20.30 122,175 -0.35(-1.69%)
Aug 17, 2007 22.27 22.27 20.35 20.65 194,400 -0.13(-0.60%)
Aug 16, 2007 20.36 21.18 19.73 20.77 168,147 +0.23(+1.12%)
Aug 15, 2007 20.38 20.87 19.42 20.54 248,715 +0.20(+0.97%)
Aug 14, 2007 20.85 21.37 20.04 20.35 171,741 -0.47(-2.25%)
Aug 13, 2007 20.75 21.53 19.69 20.81 283,982 +0.23(+1.12%)
Aug 10, 2007 16.80 20.69 14.21 20.58 468,143 +3.96(+23.81%)
Aug 09, 2007 18.01 18.91 16.53 16.62 558,925 -1.88(-10.18%)
Aug 08, 2007 20.54 20.91 16.47 18.51 776,664 -1.88(-9.24%)
Aug 07, 2007 20.71 21.18 19.58 20.39 355,237 -0.48(-2.30%)
Aug 06, 2007 21.28 21.28 19.55 20.87 320,307 -0.14(-0.69%)
Aug 03, 2007 21.24 22.63 20.21 21.02 311,343 +1.15(+5.80%)
Aug 02, 2007 20.32 20.52 19.52 19.86 133,059 -0.21(-1.05%)
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.