Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ingles Markets Inc (NQ: IMKTA )

72.58 +0.24 (+0.33%)
Streaming Delayed Price Updated: 2:00 PM EDT, Sep 24, 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 (%)
Mar 31, 2009 10.26 10.39 9.872 10.01 45,163 -0.09(-0.93%)
Mar 30, 2009 10.13 10.61 9.993 10.11 37,155 -0.62(-5.81%)
Mar 26, 2009 10.86 10.86 10.49 10.73 68,432 +0.00(+0.00%)
Mar 25, 2009 10.56 10.89 10.27 10.73 90,955 +0.28(+2.63%)
Mar 24, 2009 10.70 10.81 10.35 10.46 49,680 -0.37(-3.41%)
Mar 23, 2009 10.20 10.82 10.11 10.82 73,115 +0.76(+7.60%)
Mar 20, 2009 10.35 10.40 10.06 10.06 96,776 -0.19(-1.83%)
Mar 19, 2009 10.15 10.38 10.06 10.25 50,047 +0.20(+2.00%)
Mar 18, 2009 9.684 10.23 9.671 10.05 63,765 +0.35(+3.60%)
Mar 17, 2009 9.060 9.718 8.913 9.698 117,090 +0.54(+5.86%)
Mar 16, 2009 9.302 9.315 8.796 9.161 72,674 -0.03(-0.29%)
Mar 13, 2009 9.121 9.255 8.732 9.188 40,146 +0.46(+5.22%)
Mar 12, 2009 7.887 8.786 7.887 8.732 76,239 +0.78(+9.87%)
Mar 11, 2009 8.108 8.517 7.947 7.947 35,578 -0.13(-1.66%)
Mar 10, 2009 7.645 8.108 7.411 8.081 82,616 +0.64(+8.66%)
Mar 09, 2009 7.712 7.746 7.370 7.438 54,277 -0.36(-4.56%)
Mar 06, 2009 7.786 7.907 7.417 7.793 86,304 +0.12(+1.57%)
Mar 05, 2009 8.001 8.068 7.666 7.672 88,329 -0.54(-6.61%)
Mar 04, 2009 8.262 8.343 7.867 8.215 99,615 -0.22(-2.62%)
Mar 02, 2009 8.980 9.170 8.423 8.437 132,672 -0.67(-7.36%)
Feb 27, 2009 8.792 9.215 8.718 9.107 82,124 +0.15(+1.72%)
Feb 26, 2009 9.342 9.422 8.926 8.953 87,680 -0.27(-2.98%)
Feb 25, 2009 9.798 9.798 8.873 9.228 120,717 -0.76(-7.65%)
Feb 24, 2009 9.584 10.23 9.584 9.993 90,947 +0.35(+3.62%)
Feb 23, 2009 10.11 10.11 9.610 9.644 82,607 -0.41(-4.07%)
Feb 20, 2009 10.43 10.74 9.986 10.05 128,520 -0.52(-4.89%)
Feb 19, 2009 10.82 10.82 10.43 10.57 55,392 -0.12(-1.13%)
Feb 18, 2009 10.73 10.88 10.43 10.69 78,565 +0.01(+0.13%)
Feb 17, 2009 10.36 10.89 10.29 10.68 125,994 -0.05(-0.50%)
Feb 13, 2009 10.66 11.03 10.66 10.73 84,980 +0.05(+0.50%)
Feb 12, 2009 10.50 10.80 10.46 10.68 41,796 -0.05(-0.50%)
Feb 11, 2009 10.91 10.92 10.63 10.73 39,102 +0.18(+1.72%)
Feb 10, 2009 10.84 11.23 10.41 10.55 48,311 -0.32(-2.96%)
Feb 09, 2009 11.05 11.40 10.70 10.87 32,186 -0.27(-2.41%)
Feb 06, 2009 10.21 11.40 10.21 11.14 56,916 +0.89(+8.70%)
Feb 05, 2009 10.29 10.39 10.10 10.25 66,859 +0.14(+1.39%)
Feb 04, 2009 10.33 10.66 10.11 10.11 17,870 -0.22(-2.14%)
Feb 03, 2009 10.41 10.49 10.03 10.33 42,220 -0.03(-0.26%)
Feb 02, 2009 9.563 10.35 9.423 10.35 57,578 +0.79(+8.27%)
Jan 30, 2009 10.03 10.07 9.483 9.563 44,798 -0.40(-3.97%)
Jan 29, 2009 10.17 10.34 9.959 9.959 38,212 -0.32(-3.07%)
Jan 28, 2009 9.966 10.27 9.778 10.27 48,642 +0.45(+4.57%)
Jan 27, 2009 9.838 9.952 9.443 9.825 51,192 -0.01(-0.07%)
Jan 26, 2009 9.778 10.30 9.416 9.832 26,960 +0.10(+1.03%)
Jan 23, 2009 9.161 9.912 9.161 9.731 54,721 +0.38(+4.01%)
Jan 22, 2009 9.335 9.664 9.128 9.356 93,688 -0.05(-0.50%)
Jan 21, 2009 9.563 9.812 9.255 9.403 171,269 -0.05(-0.57%)
Jan 20, 2009 10.36 10.59 9.403 9.456 112,708 -1.02(-9.73%)
Jan 16, 2009 10.74 10.80 10.14 10.48 82,118 -0.19(-1.82%)
Jan 15, 2009 10.39 10.68 10.11 10.67 106,751 +0.27(+2.64%)
Jan 14, 2009 10.44 10.56 10.06 10.40 170,867 -0.20(-1.90%)
Jan 13, 2009 10.72 10.72 10.42 10.60 99,637 -0.15(-1.43%)
Jan 12, 2009 10.91 11.38 10.59 10.75 39,191 -0.18(-1.66%)
Jan 09, 2009 11.23 11.42 10.84 10.93 62,898 -0.33(-2.92%)
Jan 08, 2009 11.23 11.40 11.05 11.26 120,235 -0.01(-0.12%)
Jan 07, 2009 11.58 11.62 10.99 11.27 57,263 -0.41(-3.50%)
Jan 06, 2009 11.74 11.84 11.35 11.68 74,201 -0.15(-1.28%)
Jan 05, 2009 12.06 12.13 11.62 11.83 63,346 -0.17(-1.44%)
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.