Indicators

Ingles Markets Inc (NQ: IMKTA )

73.14 +1.67 (+2.34%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	37.98	38.64	37.06	37.28	315,457	-1.12(-2.91%)
Jan 29, 2015	38.05	38.67	37.63	38.40	253,336	+0.65(+1.71%)
Jan 28, 2015	38.90	39.15	37.50	37.75	181,668	-1.40(-3.57%)
Jan 27, 2015	38.68	39.32	38.36	39.15	188,780	+0.61(+1.59%)
Jan 26, 2015	38.11	39.30	37.94	38.54	240,261	+0.73(+1.92%)
Jan 23, 2015	37.73	38.30	37.09	37.81	216,969	+0.50(+1.34%)
Jan 22, 2015	35.05	38.63	34.82	37.32	396,548	+2.26(+6.46%)
Jan 21, 2015	41.52	41.52	34.28	35.05	650,554	-6.51(-15.67%)
Jan 20, 2015	40.57	42.22	40.36	41.56	321,349	+0.94(+2.30%)
Jan 16, 2015	39.12	41.06	38.90	40.63	369,040	+1.29(+3.27%)
Jan 15, 2015	39.14	40.71	38.55	39.34	368,959	+0.52(+1.33%)
Jan 14, 2015	38.27	39.33	37.92	38.83	248,759	+0.27(+0.70%)
Jan 13, 2015	37.15	39.26	36.64	38.56	390,921	+1.94(+5.30%)
Jan 12, 2015	37.24	37.34	36.51	36.62	195,410	-0.54(-1.46%)
Jan 09, 2015	36.72	37.48	36.08	37.16	192,230	+0.34(+0.93%)
Jan 08, 2015	35.44	36.90	35.10	36.82	244,035	+1.58(+4.49%)
Jan 07, 2015	35.16	35.50	34.35	35.23	173,278	+0.39(+1.13%)
Jan 06, 2015	35.67	35.75	33.85	34.84	254,531	-0.76(-2.15%)
Jan 05, 2015	33.77	36.24	33.55	35.61	422,940	+2.10(+6.26%)

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.