Indicators

Ingles Markets Inc (NQ: IMKTA )

75.92 -1.38 (-1.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	76.38	77.15	75.98	76.84	94,763	+1.14(+1.50%)
Feb 28, 2024	76.40	76.83	75.65	75.70	68,207	-1.12(-1.45%)
Feb 27, 2024	76.42	77.09	76.20	76.82	73,132	+0.73(+0.96%)
Feb 26, 2024	76.71	77.08	76.08	76.09	68,171	-0.87(-1.13%)
Feb 23, 2024	76.18	77.09	76.18	76.96	67,846	+0.73(+0.96%)
Feb 22, 2024	76.01	76.49	74.51	76.23	106,776	-0.24(-0.31%)
Feb 21, 2024	76.05	76.70	75.74	76.47	56,551	+0.42(+0.55%)
Feb 20, 2024	75.51	77.20	75.51	76.05	80,673	-0.06(-0.08%)
Feb 16, 2024	76.65	77.26	75.99	76.11	59,777	-0.70(-0.91%)
Feb 15, 2024	75.84	77.27	75.81	76.81	97,016	+0.77(+1.01%)
Feb 14, 2024	75.81	76.11	74.93	76.04	104,949	+0.49(+0.65%)
Feb 13, 2024	76.97	77.48	74.62	75.55	139,972	-1.78(-2.30%)
Feb 12, 2024	78.33	78.65	77.07	77.33	121,378	-0.88(-1.12%)
Feb 09, 2024	81.23	81.34	77.79	78.21	137,966	-3.44(-4.22%)
Feb 08, 2024	80.98	82.58	80.90	81.65	65,445	-0.28(-0.34%)
Feb 07, 2024	81.98	82.30	81.58	81.93	47,490	-0.05(-0.06%)
Feb 06, 2024	81.95	82.59	81.69	81.98	52,335	+0.09(+0.11%)
Feb 05, 2024	82.23	82.32	80.88	81.89	155,696	-1.03(-1.24%)
Feb 02, 2024	82.52	84.78	82.32	82.92	89,445	+0.00(+0.00%)

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.