Skip to main content

Ingles Markets Inc (NQ: IMKTA )

75.40 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 76.13 76.13 74.55 75.40 59,265 -0.60(-0.79%)
Jul 18, 2024 76.59 77.30 75.92 76.00 87,890 -0.81(-1.05%)
Jul 17, 2024 74.40 77.07 74.40 76.81 90,024 +1.85(+2.47%)
Jul 16, 2024 72.94 75.18 72.91 74.96 115,021 +2.57(+3.55%)
Jul 15, 2024 73.96 74.10 72.14 72.39 162,415 -1.28(-1.74%)
Jul 12, 2024 73.37 74.21 72.94 73.67 84,125 +0.64(+0.88%)
Jul 11, 2024 70.51 73.36 70.35 73.03 113,109 +3.13(+4.48%)
Jul 10, 2024 69.36 69.94 68.87 69.90 87,116 +0.88(+1.27%)
Jul 09, 2024 68.84 69.15 67.89 69.02 133,989 -0.04(-0.06%)
Jul 08, 2024 67.82 69.20 67.82 69.06 82,423 +1.24(+1.83%)
Jul 05, 2024 67.87 67.99 67.29 67.82 88,282 -0.20(-0.29%)
Jul 03, 2024 68.55 68.69 67.48 68.02 43,059 -0.29(-0.42%)
Jul 02, 2024 68.68 68.96 68.03 68.31 66,653 -0.25(-0.36%)
Jul 01, 2024 68.59 69.16 68.01 68.56 82,485 -0.05(-0.07%)
Jun 28, 2024 69.00 69.00 67.97 68.61 209,649 +0.21(+0.31%)
Jun 27, 2024 68.34 68.54 67.31 68.40 98,819 -0.05(-0.07%)
Jun 26, 2024 68.97 69.13 68.16 68.45 87,960 -1.07(-1.54%)
Jun 25, 2024 69.98 70.00 68.95 69.52 72,254 -0.49(-0.70%)
Jun 24, 2024 69.60 71.07 69.50 70.01 210,384 +0.57(+0.82%)
Jun 21, 2024 69.39 70.17 69.09 69.44 229,773 +0.21(+0.30%)
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%)
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.