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

Ingles Markets Inc (NQ: IMKTA )

74.35 +0.70 (+0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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, 2004 7.574 7.607 7.350 7.370 54,810 -0.16(-2.19%)
Apr 29, 2004 7.607 7.634 7.462 7.535 51,470 -0.05(-0.69%)
Apr 28, 2004 7.574 7.641 7.443 7.587 79,558 -0.03(-0.35%)
Apr 27, 2004 7.541 7.732 7.449 7.614 161,242 +0.02(+0.26%)
Apr 26, 2004 7.647 7.686 7.558 7.594 35,983 -0.02(-0.26%)
Apr 23, 2004 7.502 7.614 7.489 7.614 30,973 +0.07(+0.96%)
Apr 22, 2004 7.574 7.627 7.489 7.541 13,209 -0.07(-0.95%)
Apr 21, 2004 7.443 7.640 7.416 7.614 14,727 +0.08(+1.05%)
Apr 20, 2004 7.505 7.772 7.505 7.535 26,418 -0.06(-0.78%)
Apr 19, 2004 7.443 7.594 7.416 7.594 22,167 +0.07(+0.96%)
Apr 16, 2004 7.574 7.614 7.429 7.522 11,994 +0.10(+1.33%)
Apr 15, 2004 7.601 7.601 7.423 7.423 25,051 -0.10(-1.31%)
Apr 14, 2004 7.423 7.699 7.410 7.522 31,580 -0.12(-1.55%)
Apr 13, 2004 7.640 7.680 7.528 7.640 29,606 -0.09(-1.19%)
Apr 12, 2004 7.640 7.785 7.410 7.732 25,051 -0.04(-0.51%)
Apr 08, 2004 7.785 7.844 7.647 7.772 28,847 +0.10(+1.29%)
Apr 07, 2004 7.574 7.739 7.489 7.673 21,559 +0.13(+1.75%)
Apr 06, 2004 7.568 7.574 7.443 7.541 37,198 +0.07(+0.97%)
Apr 05, 2004 7.449 7.535 7.423 7.469 8,350 -0.06(-0.79%)
Apr 02, 2004 7.311 7.574 7.311 7.528 40,538 +0.16(+2.14%)
Apr 01, 2004 7.047 7.416 7.047 7.370 85,631 +0.20(+2.85%)
Mar 31, 2004 6.988 7.173 6.922 7.166 47,218 +0.24(+3.42%)
Mar 30, 2004 6.916 7.107 6.876 6.929 65,741 -0.08(-1.13%)
Mar 29, 2004 7.014 7.080 6.947 7.008 32,491 -0.04(-0.56%)
Mar 26, 2004 7.001 7.146 6.968 7.047 77,584 +0.04(+0.56%)
Mar 25, 2004 7.179 7.179 7.008 7.008 58,605 -0.09(-1.21%)
Mar 24, 2004 7.113 7.245 7.094 7.094 81,076 -0.09(-1.19%)
Mar 23, 2004 7.103 7.271 7.094 7.179 78,343 +0.10(+1.40%)
Mar 22, 2004 7.245 7.245 7.080 7.080 111,138 -0.07(-0.92%)
Mar 19, 2004 7.245 7.245 7.120 7.146 90,338 -0.09(-1.18%)
Mar 18, 2004 7.278 7.291 7.205 7.232 81,380 -0.01(-0.18%)
Mar 17, 2004 7.192 7.285 7.087 7.245 80,621 +0.05(+0.73%)
Mar 16, 2004 7.245 7.311 7.080 7.192 75,155 -0.05(-0.64%)
Mar 15, 2004 7.298 7.317 7.186 7.238 86,542 -0.02(-0.27%)
Mar 12, 2004 7.245 7.278 7.126 7.258 48,281 +0.04(+0.55%)
Mar 11, 2004 7.238 7.324 7.120 7.219 40,841 -0.03(-0.45%)
Mar 10, 2004 7.410 7.410 7.212 7.252 38,716 +0.01(+0.09%)
Mar 09, 2004 7.337 7.337 7.179 7.245 22,318 +0.04(+0.55%)
Mar 08, 2004 7.377 7.377 7.205 7.205 300,469 -0.10(-1.35%)
Mar 05, 2004 7.245 7.311 7.212 7.304 32,491 +0.06(+0.82%)
Mar 04, 2004 7.225 7.390 7.225 7.245 27,329 +0.02(+0.27%)
Mar 03, 2004 7.252 7.383 7.159 7.225 20,041 -0.13(-1.70%)
Mar 02, 2004 7.212 7.390 7.212 7.350 39,475 +0.14(+1.92%)
Mar 01, 2004 7.245 7.377 7.100 7.212 46,763 -0.13(-1.79%)
Feb 27, 2004 7.278 7.344 7.278 7.344 41,297 +0.05(+0.63%)
Feb 26, 2004 7.304 7.369 7.252 7.298 27,025 -0.01(-0.18%)
Feb 25, 2004 7.278 7.311 7.252 7.311 36,894 +0.00(+0.00%)
Feb 24, 2004 7.271 7.344 7.153 7.311 61,338 +0.12(+1.65%)
Feb 23, 2004 7.179 7.252 7.126 7.192 34,161 +0.07(+0.92%)
Feb 20, 2004 7.344 7.344 6.995 7.126 35,831 -0.01(-0.09%)
Feb 19, 2004 7.028 7.186 7.028 7.133 25,203 +0.03(+0.37%)
Feb 18, 2004 7.311 7.311 7.080 7.107 38,109 -0.15(-2.09%)
Feb 17, 2004 7.403 7.423 7.140 7.258 23,685 +0.05(+0.64%)
Feb 13, 2004 7.265 7.271 6.968 7.212 25,051 +0.00(+0.00%)
Feb 12, 2004 7.396 7.396 7.074 7.212 40,993 +0.13(+1.77%)
Feb 11, 2004 6.916 7.344 6.916 7.087 89,427 +0.09(+1.32%)
Feb 10, 2004 6.982 7.028 6.896 6.995 36,894 +0.06(+0.85%)
Feb 09, 2004 6.823 6.988 6.823 6.935 86,087 +0.09(+1.35%)
Feb 06, 2004 6.902 6.968 6.843 6.843 44,789 -0.01(-0.10%)
Feb 05, 2004 6.908 6.916 6.817 6.850 42,056 -0.02(-0.29%)
Feb 04, 2004 6.942 6.975 6.863 6.870 32,339 -0.12(-1.70%)
Feb 03, 2004 7.014 7.146 6.889 6.988 96,866 +0.11(+1.53%)
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.