Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingles Markets Inc (NQ: IMKTA )

73.04 -0.46 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2002 8.002 8.167 7.844 7.937 66,197 -0.07(-0.82%)
Apr 29, 2002 7.838 8.002 7.798 8.002 35,072 +0.20(+2.62%)
Apr 26, 2002 7.818 8.068 7.772 7.798 47,826 -0.07(-0.84%)
Apr 25, 2002 7.937 7.937 7.904 7.864 14,423 +0.10(+1.27%)
Apr 24, 2002 7.969 8.128 7.759 7.765 47,674 -0.04(-0.51%)
Apr 23, 2002 7.871 7.904 7.805 7.805 23,229 -0.03(-0.42%)
Apr 22, 2002 7.838 7.904 7.805 7.838 11,994 +0.09(+1.10%)
Apr 19, 2002 7.904 8.035 7.739 7.752 27,177 -0.15(-1.92%)
Apr 18, 2002 7.746 7.904 7.739 7.904 17,308 +0.16(+2.13%)
Apr 17, 2002 7.745 7.904 7.739 7.739 38,716 -0.24(-3.05%)
Apr 16, 2002 7.884 8.022 7.805 7.983 29,910 +0.10(+1.25%)
Apr 15, 2002 7.778 7.950 7.778 7.884 20,952 -0.05(-0.66%)
Apr 12, 2002 8.062 8.095 7.838 7.937 70,448 +0.13(+1.60%)
Apr 11, 2002 8.081 8.081 7.811 7.811 28,543 -0.27(-3.34%)
Apr 10, 2002 7.872 8.081 7.765 8.081 71,966 +0.21(+2.68%)
Apr 09, 2002 7.825 7.897 7.805 7.871 23,533 +0.08(+1.01%)
Apr 08, 2002 7.792 7.858 7.686 7.792 29,910 +0.22(+2.87%)
Apr 05, 2002 7.851 7.897 7.574 7.574 31,884 -0.11(-1.46%)
Apr 04, 2002 7.617 7.851 7.617 7.686 11,842 +0.11(+1.48%)
Apr 03, 2002 7.739 7.897 7.574 7.574 27,025 +0.00(+0.00%)
Apr 02, 2002 7.798 7.798 7.495 7.574 26,570 -0.23(-2.95%)
Apr 01, 2002 7.706 7.805 7.686 7.805 31,732 +0.10(+1.28%)
Mar 29, 2002 7.778 7.838 7.706 7.706 32,795 +0.00(+0.00%)
Mar 28, 2002 7.778 7.838 7.706 7.706 32,795 -0.08(-1.02%)
Mar 27, 2002 7.779 7.904 7.726 7.785 41,904 -0.01(-0.08%)
Mar 26, 2002 7.831 7.851 7.759 7.792 51,773 +0.05(+0.60%)
Mar 25, 2002 7.673 7.904 7.673 7.746 18,523 -0.11(-1.34%)
Mar 22, 2002 7.805 7.904 7.680 7.851 121,615 -0.05(-0.67%)
Mar 21, 2002 7.890 8.049 7.792 7.904 47,826 +0.09(+1.10%)
Mar 20, 2002 7.898 7.904 7.805 7.818 13,664 -0.07(-0.92%)
Mar 19, 2002 7.904 7.904 7.877 7.890 16,549 +0.05(+0.67%)
Mar 18, 2002 7.838 8.035 7.838 7.838 18,523 -0.07(-0.83%)
Mar 15, 2002 7.871 7.950 7.851 7.904 47,370 +0.00(+0.00%)
Mar 14, 2002 7.904 7.956 7.871 7.904 35,983 +0.03(+0.42%)
Mar 13, 2002 7.897 7.943 7.871 7.871 39,931 -0.07(-0.83%)
Mar 12, 2002 7.871 7.943 7.871 7.937 59,820 +0.03(+0.42%)
Mar 11, 2002 7.838 7.976 7.838 7.904 64,830 +0.02(+0.25%)
Mar 08, 2002 7.969 8.016 7.838 7.884 114,630 +0.11(+1.44%)
Mar 07, 2002 7.969 7.969 7.752 7.772 34,920 -0.13(-1.58%)
Mar 06, 2002 7.943 7.943 7.838 7.897 57,391 +0.05(+0.67%)
Mar 05, 2002 7.798 8.002 7.772 7.844 34,920 +0.41(+5.49%)
Mar 04, 2002 7.831 7.831 7.344 7.436 41,145 -0.43(-5.52%)
Mar 01, 2002 7.772 7.904 7.640 7.871 37,198 +0.30(+3.91%)
Feb 28, 2002 7.739 7.904 7.574 7.574 41,449 -0.23(-2.95%)
Feb 27, 2002 7.771 7.904 7.746 7.805 54,202 +0.07(+0.94%)
Feb 26, 2002 7.706 7.739 7.640 7.732 54,354 +0.03(+0.43%)
Feb 25, 2002 7.706 7.706 7.607 7.699 63,768 +0.00(+0.00%)
Feb 22, 2002 7.693 7.699 7.607 7.699 53,291 +0.21(+2.81%)
Feb 21, 2002 7.667 7.726 7.476 7.489 51,318 -0.16(-2.15%)
Feb 20, 2002 7.667 7.667 7.489 7.653 34,617 +0.20(+2.65%)
Feb 19, 2002 7.706 7.706 7.456 7.456 14,727 -0.12(-1.57%)
Feb 18, 2002 7.719 7.772 7.489 7.574 60,124 +0.00(+0.00%)
Feb 15, 2002 7.719 7.772 7.489 7.574 60,124 +0.10(+1.32%)
Feb 14, 2002 7.706 7.904 7.476 7.476 35,224 -0.23(-2.99%)
Feb 13, 2002 7.706 7.719 7.647 7.706 23,837 +0.07(+0.86%)
Feb 12, 2002 7.693 7.706 7.620 7.640 50,710 +0.00(+0.00%)
Feb 11, 2002 7.574 7.706 7.529 7.640 11,690 +0.05(+0.69%)
Feb 08, 2002 7.541 7.587 7.482 7.587 21,104 +0.09(+1.23%)
Feb 07, 2002 7.456 7.574 7.377 7.495 42,815 +0.22(+2.99%)
Feb 06, 2002 7.443 7.443 7.278 7.278 22,774 -0.11(-1.52%)
Feb 05, 2002 7.212 7.469 7.212 7.390 14,575 +0.17(+2.37%)
Feb 04, 2002 7.443 7.535 7.212 7.219 29,910 +0.09(+1.29%)
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.