Indicators

Ingles Markets Inc (NQ: IMKTA )

77.30 +3.06 (+4.12%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	26.64	26.85	25.39	25.52	126,944	-1.33(-4.97%)
Apr 27, 2007	26.97	27.38	26.67	26.86	75,739	-0.14(-0.53%)
Apr 26, 2007	27.27	27.27	26.32	27.00	85,521	-0.47(-1.71%)
Apr 25, 2007	26.02	27.96	26.00	27.47	192,844	+1.80(+7.02%)
Apr 24, 2007	27.90	28.06	25.37	25.66	283,809	-2.54(-9.01%)
Apr 23, 2007	28.03	28.69	27.60	28.20	118,673	+0.13(+0.45%)
Apr 20, 2007	27.47	28.09	27.47	28.08	182,989	+0.51(+1.85%)
Apr 19, 2007	27.49	27.86	27.13	27.57	93,087	-0.20(-0.72%)
Apr 18, 2007	28.35	28.76	27.74	27.76	84,084	-0.72(-2.54%)
Apr 17, 2007	28.60	28.76	28.00	28.49	112,281	-0.09(-0.30%)
Apr 16, 2007	28.47	28.81	28.25	28.57	98,942	-0.48(-1.64%)
Apr 13, 2007	28.78	29.05	28.15	29.05	51,002	+0.23(+0.79%)
Apr 12, 2007	28.64	29.00	28.57	28.82	75,717	+0.05(+0.17%)
Apr 11, 2007	28.84	29.23	28.27	28.77	156,836	-0.01(-0.02%)
Apr 10, 2007	28.74	29.25	28.55	28.78	103,644	-0.08(-0.27%)
Apr 09, 2007	29.54	29.79	28.86	28.86	183,074	-0.70(-2.38%)
Apr 05, 2007	29.11	29.60	29.11	29.56	69,959	+0.39(+1.34%)
Apr 04, 2007	29.45	29.79	29.11	29.17	115,442	-0.21(-0.72%)
Apr 03, 2007	29.35	29.97	29.17	29.38	248,371	+0.10(+0.34%)

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.