About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Ingles Markets, Incorporated - Class A Common Stock (NQ:IMKTA)

89.63 -0.54 (-0.60%)
Streaming Delayed Price Updated: 10:56 AM EDT, Apr 16, 2026 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 (%)
Apr 15, 2026 90.01 91.05 89.20 90.17 110,550 -0.42(-0.46%)
Apr 14, 2026 91.61 92.07 90.14 90.59 110,575 -1.78(-1.93%)
Apr 13, 2026 93.94 94.01 91.96 92.37 117,144 -1.67(-1.78%)
Apr 10, 2026 94.89 95.44 92.97 94.04 136,634 -1.19(-1.25%)
Apr 09, 2026 93.63 95.62 92.65 95.23 176,027 +1.10(+1.17%)
Apr 08, 2026 93.06 94.32 92.11 94.13 194,592 +1.59(+1.72%)
Apr 07, 2026 93.00 93.21 91.73 92.54 121,012 -0.22(-0.24%)
Apr 06, 2026 91.21 92.78 91.10 92.76 110,161 +1.64(+1.80%)
Apr 02, 2026 90.35 91.50 90.00 91.12 128,758 +0.91(+1.01%)
Apr 01, 2026 90.00 91.40 89.42 90.21 116,057 +0.32(+0.36%)
Mar 31, 2026 90.51 91.29 88.98 89.89 145,786 -0.14(-0.16%)
Mar 30, 2026 89.47 91.05 89.20 90.03 157,353 +1.03(+1.16%)
Mar 27, 2026 87.52 89.32 83.98 89.00 159,458 +1.35(+1.54%)
Mar 26, 2026 86.47 87.74 86.47 87.65 103,947 +1.08(+1.25%)
Mar 25, 2026 87.45 87.45 85.38 86.57 86,939 -0.04(-0.05%)
Mar 24, 2026 85.18 87.50 84.58 86.61 91,200 +1.49(+1.75%)
Mar 23, 2026 84.00 85.69 82.70 85.12 194,952 +1.56(+1.87%)
Mar 20, 2026 83.89 84.27 82.14 83.56 368,525 -0.20(-0.24%)
Mar 19, 2026 84.48 84.70 82.92 83.76 144,809 -0.67(-0.79%)
Mar 18, 2026 86.30 86.93 84.28 84.43 106,735 -2.74(-3.14%)
Mar 17, 2026 87.12 88.48 86.50 87.17 82,553 +0.17(+0.20%)
Mar 16, 2026 88.42 88.42 86.72 87.00 108,706 -1.53(-1.73%)
Mar 13, 2026 87.29 88.78 85.97 88.53 128,598 +2.14(+2.48%)
Mar 12, 2026 84.61 86.61 83.76 86.39 138,005 +1.21(+1.42%)
Mar 11, 2026 83.92 85.34 79.35 85.18 115,141 +1.13(+1.34%)
Mar 10, 2026 83.44 85.81 82.81 84.05 150,744 +0.14(+0.17%)
Mar 09, 2026 85.05 85.05 81.59 83.91 157,893 -1.47(-1.72%)
Mar 06, 2026 83.65 85.46 82.88 85.38 145,233 +1.56(+1.86%)
Mar 05, 2026 84.91 86.00 83.39 83.82 103,452 -2.05(-2.39%)
Mar 04, 2026 87.07 87.07 85.03 85.87 117,667 -0.36(-0.42%)
Mar 03, 2026 86.12 86.93 84.88 86.23 112,495 -0.33(-0.38%)
Mar 02, 2026 84.87 86.84 84.50 86.56 105,583 +1.46(+1.72%)
Feb 27, 2026 84.62 86.42 84.62 85.10 165,769 +0.48(+0.57%)
Feb 26, 2026 87.88 89.00 84.34 84.62 120,027 -3.33(-3.79%)
Feb 25, 2026 88.79 88.79 87.09 87.95 125,927 -0.90(-1.01%)
Feb 24, 2026 87.38 90.00 86.31 88.85 128,267 +1.41(+1.61%)
Feb 23, 2026 87.14 87.56 85.12 87.44 159,634 +0.09(+0.10%)
Feb 20, 2026 86.88 87.97 85.31 87.35 200,138 +0.42(+0.48%)
Feb 19, 2026 86.24 87.83 85.33 86.93 135,261 +0.41(+0.47%)
Feb 18, 2026 86.47 86.86 85.25 86.52 134,112 +0.20(+0.23%)
Feb 17, 2026 88.50 89.99 85.84 86.32 149,181 -3.02(-3.38%)
Feb 13, 2026 88.24 90.49 87.21 89.34 170,347 +0.79(+0.89%)
Feb 12, 2026 86.72 88.83 86.72 88.55 155,388 +1.82(+2.10%)
Feb 11, 2026 85.14 86.88 84.83 86.73 123,311 +1.68(+1.98%)
Feb 10, 2026 85.88 86.17 84.11 85.05 112,537 -1.23(-1.43%)
Feb 09, 2026 83.09 87.00 83.09 86.28 151,763 +1.38(+1.63%)
Feb 06, 2026 84.28 85.53 83.06 84.90 263,852 +0.57(+0.68%)
Feb 05, 2026 84.27 85.00 83.30 84.33 170,068 +1.05(+1.26%)
Feb 04, 2026 80.67 84.14 78.66 83.28 180,306 +2.51(+3.11%)
Feb 03, 2026 77.07 80.85 77.07 80.77 184,968 +3.33(+4.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.