Skip to main content

Ingles Markets Inc (NQ: IMKTA )

69.23 -0.50 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 69.57 70.38 68.95 69.23 73,662 -0.50(-0.72%)
Jun 18, 2024 69.47 69.90 69.40 69.73 89,743 +0.18(+0.26%)
Jun 17, 2024 68.11 69.55 68.02 69.55 136,005 +1.23(+1.80%)
Jun 14, 2024 68.27 68.40 67.10 68.32 78,734 +0.01(+0.01%)
Jun 13, 2024 68.71 69.20 67.68 68.31 89,856 -0.42(-0.61%)
Jun 12, 2024 71.26 71.54 68.73 68.73 93,367 -2.38(-3.35%)
Jun 11, 2024 70.00 71.16 69.84 71.11 106,736 +0.89(+1.27%)
Jun 10, 2024 70.32 70.61 69.56 70.22 76,237 +0.10(+0.14%)
Jun 07, 2024 70.31 71.03 70.01 70.12 63,785 -0.58(-0.82%)
Jun 06, 2024 69.99 71.42 69.88 70.70 75,064 +0.34(+0.48%)
Jun 05, 2024 71.19 71.19 69.99 70.36 60,051 -0.91(-1.28%)
Jun 04, 2024 71.63 71.74 70.42 71.27 96,379 -1.06(-1.47%)
Jun 03, 2024 72.93 73.33 71.95 72.33 94,764 -0.81(-1.11%)
May 31, 2024 71.47 73.21 71.47 73.14 87,146 +1.67(+2.34%)
May 30, 2024 71.55 72.84 71.38 71.47 55,319 -0.08(-0.11%)
May 29, 2024 71.86 72.28 71.40 71.55 75,665 -0.79(-1.09%)
May 28, 2024 73.26 73.30 72.12 72.34 68,910 -0.46(-0.63%)
May 24, 2024 73.64 73.64 72.55 72.80 49,329 -0.55(-0.75%)
May 23, 2024 74.07 74.15 72.75 73.35 63,973 -0.78(-1.05%)
May 22, 2024 73.52 74.39 73.52 74.13 60,120 +0.29(+0.39%)
May 21, 2024 73.20 73.96 73.20 73.84 69,697 +0.36(+0.49%)
May 20, 2024 75.61 75.70 73.04 73.48 78,534 -2.44(-3.21%)
May 17, 2024 77.20 77.20 75.51 75.92 60,689 -1.38(-1.79%)
May 16, 2024 74.56 77.30 74.51 77.30 117,202 +3.06(+4.12%)
May 15, 2024 75.12 75.40 74.06 74.24 71,116 -0.97(-1.29%)
May 14, 2024 74.48 75.38 73.69 75.21 99,732 +1.46(+1.98%)
May 13, 2024 73.05 74.39 72.71 73.75 96,041 +1.09(+1.50%)
May 10, 2024 70.98 72.75 70.47 72.66 112,859 +1.69(+2.38%)
May 09, 2024 71.93 72.50 69.62 70.97 188,272 -1.51(-2.08%)
May 08, 2024 71.90 72.60 71.49 72.48 84,700 +0.31(+0.43%)
May 07, 2024 72.09 73.00 72.03 72.17 52,942 +0.00(+0.00%)
May 06, 2024 72.10 72.53 71.97 72.17 56,685 -0.13(-0.18%)
May 03, 2024 72.77 73.17 72.15 72.30 80,574 -0.40(-0.55%)
May 02, 2024 71.99 72.99 71.99 72.70 48,564 +0.73(+1.01%)
May 01, 2024 72.03 72.55 71.79 71.97 51,959 +0.22(+0.31%)
Apr 30, 2024 72.82 72.82 71.70 71.75 96,027 -1.53(-2.09%)
Apr 29, 2024 72.90 73.61 72.66 73.28 65,102 +0.57(+0.78%)
Apr 26, 2024 72.47 73.19 72.17 72.71 50,641 -0.15(-0.21%)
Apr 25, 2024 73.02 73.21 72.26 72.86 52,325 -0.36(-0.49%)
Apr 24, 2024 73.01 73.81 72.70 73.22 66,861 +0.12(+0.16%)
Apr 23, 2024 74.24 76.50 73.10 73.10 59,903 -1.18(-1.59%)
Apr 22, 2024 75.00 76.04 73.04 74.28 135,167 -1.06(-1.41%)
Apr 19, 2024 73.32 75.38 73.32 75.34 62,777 +1.98(+2.70%)
Apr 18, 2024 72.99 73.52 72.99 73.36 76,342 +0.26(+0.36%)
Apr 17, 2024 73.31 73.97 72.80 73.10 68,700 -0.17(-0.23%)
Apr 16, 2024 73.35 73.67 72.72 73.27 72,853 -0.07(-0.10%)
Apr 15, 2024 73.25 73.94 73.00 73.34 111,005 +0.33(+0.45%)
Apr 12, 2024 74.20 74.20 72.94 73.01 64,811 -1.21(-1.63%)
Apr 11, 2024 74.03 74.41 73.22 74.22 74,056 +0.19(+0.26%)
Apr 10, 2024 73.98 74.11 72.77 74.03 85,487 +0.03(+0.05%)
Apr 09, 2024 73.85 74.73 73.61 74.00 83,800 +0.15(+0.20%)
Apr 08, 2024 75.11 75.33 73.44 73.85 96,565 -1.41(-1.87%)
Apr 05, 2024 75.55 75.55 74.37 75.25 56,184 -0.31(-0.41%)
Apr 04, 2024 75.32 75.80 74.92 75.56 77,912 +0.72(+0.96%)
Apr 03, 2024 75.27 75.27 74.48 74.84 67,860 -0.36(-0.48%)
Apr 02, 2024 75.81 75.88 74.41 75.20 81,789 -0.45(-0.59%)
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.