Skip to main content

Ingles Markets Inc (NQ: IMKTA )

69.63 -1.36 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 71.33 71.41 69.16 69.63 105,258 -1.36(-1.92%)
Dec 05, 2024 71.63 72.90 70.68 70.99 122,185 -1.11(-1.54%)
Dec 04, 2024 72.55 72.86 71.40 72.10 84,391 -0.36(-0.50%)
Dec 03, 2024 72.61 73.37 72.00 72.46 80,113 -0.45(-0.62%)
Dec 02, 2024 73.50 73.50 70.55 72.91 115,186 -0.99(-1.34%)
Nov 29, 2024 74.34 75.00 73.25 73.90 57,126 +0.56(+0.76%)
Nov 27, 2024 74.73 74.73 72.78 73.34 137,956 -0.86(-1.16%)
Nov 26, 2024 75.37 75.37 72.61 74.20 176,013 -1.10(-1.46%)
Nov 25, 2024 73.01 75.63 73.01 75.30 148,141 +3.12(+4.32%)
Nov 22, 2024 70.11 72.32 70.11 72.18 83,129 +1.85(+2.63%)
Nov 21, 2024 69.90 70.70 69.03 70.33 64,535 +0.87(+1.25%)
Nov 20, 2024 69.18 69.53 68.40 69.46 72,101 -0.22(-0.32%)
Nov 19, 2024 69.10 70.16 68.34 69.68 85,201 -0.15(-0.21%)
Nov 18, 2024 69.69 71.61 69.69 69.83 93,822 -0.22(-0.31%)
Nov 15, 2024 71.65 71.94 69.86 70.05 156,734 -2.60(-3.58%)
Nov 14, 2024 72.23 72.93 71.50 72.65 107,049 +0.24(+0.33%)
Nov 13, 2024 72.00 72.80 71.52 72.41 97,559 +0.71(+0.99%)
Nov 12, 2024 71.65 72.61 71.01 71.70 130,160 -0.21(-0.29%)
Nov 11, 2024 71.72 73.39 71.57 71.91 132,958 +0.53(+0.74%)
Nov 08, 2024 70.83 71.69 70.04 71.38 213,646 +0.34(+0.48%)
Nov 07, 2024 70.91 71.55 69.83 71.04 115,056 -0.01(-0.01%)
Nov 06, 2024 69.34 72.02 68.80 71.05 251,394 +3.73(+5.54%)
Nov 05, 2024 65.26 67.47 65.10 67.32 121,213 +1.63(+2.48%)
Nov 04, 2024 65.06 66.44 65.06 65.69 99,771 +0.64(+0.98%)
Nov 01, 2024 63.97 65.12 63.89 65.05 172,215 +1.19(+1.86%)
Oct 31, 2024 65.15 65.36 63.10 63.86 169,364 -1.26(-1.93%)
Oct 30, 2024 65.50 67.26 63.48 65.12 247,908 +3.61(+5.87%)
Oct 29, 2024 61.31 62.15 61.03 61.51 131,322 -0.38(-0.61%)
Oct 28, 2024 61.94 62.45 61.46 61.89 107,792 +0.27(+0.44%)
Oct 25, 2024 62.32 62.57 61.57 61.62 85,636 -0.83(-1.33%)
Oct 24, 2024 62.94 62.94 62.11 62.45 92,300 -0.58(-0.92%)
Oct 23, 2024 63.01 63.22 61.75 63.03 124,104 -0.46(-0.72%)
Oct 22, 2024 63.44 64.14 63.34 63.49 122,040 -0.19(-0.30%)
Oct 21, 2024 63.95 66.13 63.65 63.68 191,631 -0.04(-0.06%)
Oct 18, 2024 64.39 65.15 63.69 63.72 162,192 -0.52(-0.81%)
Oct 17, 2024 62.29 64.31 61.85 64.24 165,099 +1.94(+3.11%)
Oct 16, 2024 63.40 63.91 62.25 62.30 149,917 -0.57(-0.91%)
Oct 15, 2024 62.10 64.11 62.10 62.87 172,892 +0.77(+1.24%)
Oct 14, 2024 61.74 62.11 60.80 62.10 163,953 +0.50(+0.81%)
Oct 11, 2024 60.82 61.97 60.80 61.60 217,776 +0.63(+1.03%)
Oct 10, 2024 61.25 61.41 59.73 60.97 265,270 -0.48(-0.77%)
Oct 09, 2024 61.27 63.53 61.27 61.45 221,759 +0.11(+0.18%)
Oct 08, 2024 60.60 61.49 60.44 61.34 211,872 +0.65(+1.07%)
Oct 07, 2024 63.51 63.51 60.27 60.69 349,102 -2.81(-4.43%)
Oct 04, 2024 62.45 65.82 62.45 63.50 344,552 +0.88(+1.40%)
Oct 03, 2024 65.02 65.02 61.04 62.62 460,091 -3.34(-5.06%)
Oct 02, 2024 69.06 69.70 65.36 65.96 288,657 -3.17(-4.58%)
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.