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 (%)
Aug 30, 2002 7.574 7.739 7.410 7.410 27,903 -0.09(-1.14%)
Aug 29, 2002 7.541 7.660 7.456 7.495 93,602 -0.05(-0.61%)
Aug 28, 2002 7.798 7.871 7.508 7.541 42,815 -0.07(-0.87%)
Aug 27, 2002 7.765 7.871 7.443 7.607 30,532 -0.30(-3.75%)
Aug 26, 2002 7.476 7.923 7.390 7.904 37,805 +0.30(+3.99%)
Aug 23, 2002 7.739 7.752 7.396 7.601 18,172 +0.07(+0.96%)
Aug 22, 2002 7.706 7.811 7.278 7.528 30,062 +0.06(+0.79%)
Aug 21, 2002 7.641 7.673 7.410 7.469 19,282 -0.01(-0.09%)
Aug 20, 2002 7.739 7.864 7.113 7.476 95,313 -0.24(-3.07%)
Aug 16, 2002 7.699 7.726 7.476 7.713 19,282 +0.21(+2.81%)
Aug 15, 2002 7.771 7.792 7.470 7.502 32,643 -0.07(-0.96%)
Aug 14, 2002 7.811 7.904 7.410 7.574 86,694 -0.01(-0.09%)
Aug 13, 2002 7.746 7.890 7.574 7.581 32,035 -0.28(-3.52%)
Aug 12, 2002 7.693 7.930 7.693 7.858 37,653 -0.08(-0.99%)
Aug 07, 2002 7.897 7.969 7.792 7.936 21,904 +0.03(+0.32%)
Aug 06, 2002 7.706 7.995 7.607 7.910 32,035 +0.34(+4.43%)
Aug 05, 2002 7.903 7.937 7.574 7.574 77,129 -0.20(-2.62%)
Aug 02, 2002 7.877 8.016 7.778 7.778 33,810 -0.05(-0.66%)
Aug 01, 2002 7.778 7.943 7.772 7.831 25,250 +0.03(+0.33%)
Jul 31, 2002 8.068 8.068 7.805 7.805 30,973 -0.33(-4.05%)
Jul 30, 2002 8.101 8.134 7.871 8.134 26,114 -0.06(-0.72%)
Jul 29, 2002 7.844 8.193 7.844 8.193 34,617 +0.26(+3.24%)
Jul 26, 2002 8.008 8.068 7.910 7.937 40,993 -0.07(-0.82%)
Jul 25, 2002 7.890 8.068 7.805 8.002 20,041 +0.08(+1.00%)
Jul 24, 2002 7.574 7.969 7.574 7.923 53,747 +0.25(+3.26%)
Jul 23, 2002 7.937 8.002 7.574 7.673 62,857 -0.23(-2.92%)
Jul 22, 2002 7.825 7.904 7.673 7.904 38,564 -0.07(-0.83%)
Jul 19, 2002 8.022 8.035 7.772 7.969 45,852 -0.03(-0.41%)
Jul 17, 2002 7.969 8.114 7.844 8.002 40,690 -0.23(-2.80%)
Jul 12, 2002 7.904 8.233 7.904 8.233 53,595 +0.14(+1.79%)
Jul 11, 2002 8.101 8.108 7.838 8.088 42,663 +0.05(+0.57%)
Jul 10, 2002 7.963 8.121 7.937 8.043 47,977 +0.13(+1.59%)
Jul 09, 2002 7.607 7.917 7.607 7.917 32,795 +0.30(+3.98%)
Jul 08, 2002 8.081 8.081 7.614 7.614 49,951 -0.47(-5.79%)
Jul 05, 2002 7.923 8.121 7.923 8.081 13,816 +0.08(+0.99%)
Jul 04, 2002 7.713 8.062 7.713 8.002 34,768 +0.00(+0.00%)
Jul 03, 2002 7.713 8.062 7.713 8.002 34,768 +0.13(+1.67%)
Jul 02, 2002 7.805 8.167 7.805 7.871 25,051 +0.07(+0.84%)
Jul 01, 2002 8.062 8.358 7.805 7.805 46,004 -0.55(-6.55%)
Jun 28, 2002 7.706 8.365 7.706 8.351 156,687 +0.39(+4.88%)
Jun 27, 2002 7.844 7.963 7.476 7.963 48,888 +0.11(+1.34%)
Jun 26, 2002 7.482 7.897 7.476 7.858 42,512 +0.26(+3.47%)
Jun 25, 2002 7.871 7.904 7.377 7.594 45,548 -0.24(-3.11%)
Jun 21, 2002 7.904 8.022 7.746 7.838 56,935 +0.39(+5.22%)
Jun 20, 2002 7.739 7.996 7.410 7.449 68,019 -0.22(-2.92%)
Jun 19, 2002 7.614 7.706 7.574 7.673 40,234 -0.03(-0.34%)
Jun 18, 2002 7.369 7.699 7.369 7.699 38,109 +0.19(+2.54%)
Jun 17, 2002 7.508 7.937 7.410 7.508 45,548 -0.07(-0.87%)
Jun 14, 2002 7.508 7.844 7.502 7.574 45,093 -0.07(-0.86%)
Jun 12, 2002 7.805 8.068 7.574 7.640 57,391 -0.16(-2.11%)
Jun 11, 2002 7.884 8.068 7.805 7.805 31,124 -0.08(-1.00%)
Jun 10, 2002 7.825 8.029 7.778 7.884 12,905 +0.06(+0.76%)
Jun 07, 2002 7.838 7.904 7.818 7.825 19,889 -0.02(-0.25%)
Jun 06, 2002 7.792 8.114 7.785 7.844 42,360 -0.07(-0.92%)
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.