Ingles Markets Inc (NQ: IMKTA )

76.68 +1.24 (+1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 75.40 76.93 75.18 76.68 143,307 +1.24(+1.64%)
Mar 27, 2024 75.40 76.05 74.95 75.44 80,798 -0.06(-0.08%)
Mar 26, 2024 75.79 76.12 75.00 75.50 73,686 -0.41(-0.54%)
Mar 25, 2024 75.23 76.01 74.98 75.91 65,800 +0.39(+0.52%)
Mar 22, 2024 76.29 76.64 74.91 75.52 122,290 -0.94(-1.23%)
Mar 21, 2024 75.35 76.46 75.19 76.46 103,221 +1.18(+1.57%)
Mar 20, 2024 74.15 75.52 73.84 75.28 90,690 +1.05(+1.41%)
Mar 19, 2024 74.32 75.24 74.23 74.23 65,480 -0.09(-0.12%)
Mar 18, 2024 74.26 75.44 74.07 74.32 77,673 -0.38(-0.51%)
Mar 15, 2024 73.59 76.73 73.00 74.70 197,476 +0.86(+1.16%)
Mar 14, 2024 74.69 74.69 73.48 73.84 72,492 -1.00(-1.34%)
Mar 13, 2024 74.30 75.19 74.28 74.84 91,414 +0.54(+0.73%)
Mar 12, 2024 75.02 75.14 74.23 74.30 78,632 -1.04(-1.38%)
Mar 11, 2024 75.49 75.83 74.86 75.34 62,270 -0.50(-0.66%)
Mar 08, 2024 76.21 76.67 75.56 75.84 68,501 -0.57(-0.75%)
Mar 07, 2024 76.97 77.75 76.28 76.41 69,174 -0.11(-0.14%)
Mar 06, 2024 76.35 77.39 76.28 76.52 68,957 +0.17(+0.22%)
Mar 05, 2024 76.75 78.00 76.25 76.35 60,444 -0.36(-0.47%)
Mar 04, 2024 76.91 78.41 76.42 76.71 96,420 +0.44(+0.58%)
Mar 01, 2024 76.87 77.36 75.66 76.27 115,258 -0.74(-0.96%)
Feb 29, 2024 76.55 77.32 76.15 77.01 94,553 +1.14(+1.50%)
Feb 28, 2024 76.57 77.00 75.82 75.87 68,056 -1.12(-1.45%)
Feb 27, 2024 76.59 77.26 76.37 76.99 72,970 +0.73(+0.96%)
Feb 26, 2024 76.88 77.25 76.25 76.26 68,020 -0.87(-1.13%)
Feb 23, 2024 76.35 77.26 76.35 77.13 67,696 +0.73(+0.96%)
Feb 22, 2024 76.18 76.66 74.68 76.40 106,539 -0.24(-0.31%)
Feb 21, 2024 76.22 76.87 75.91 76.64 56,426 +0.42(+0.55%)
Feb 20, 2024 75.68 77.37 75.68 76.22 80,494 -0.06(-0.08%)
Feb 16, 2024 76.82 77.43 76.16 76.28 59,644 -0.70(-0.91%)
Feb 15, 2024 76.01 77.44 75.98 76.98 96,801 +0.77(+1.01%)
Feb 14, 2024 75.98 76.28 75.10 76.21 104,716 +0.49(+0.65%)
Feb 13, 2024 77.14 77.65 74.78 75.72 139,661 -1.78(-2.30%)
Feb 12, 2024 78.50 78.83 77.24 77.50 121,108 -0.88(-1.12%)
Feb 09, 2024 81.41 81.52 77.96 78.38 137,660 -3.45(-4.22%)
Feb 08, 2024 81.16 82.76 81.08 81.83 65,300 -0.28(-0.34%)
Feb 07, 2024 82.16 82.49 81.76 82.11 47,385 -0.05(-0.06%)
Feb 06, 2024 82.13 82.77 81.87 82.16 52,219 +0.09(+0.11%)
Feb 05, 2024 82.41 82.50 81.06 82.07 155,350 -1.03(-1.24%)
Feb 02, 2024 82.70 84.97 82.50 83.10 89,246 +0.00(+0.00%)
Feb 01, 2024 83.89 84.02 82.15 83.10 63,941 -1.15(-1.36%)
Jan 31, 2024 84.06 85.87 83.94 84.25 122,260 +0.18(+0.21%)
Jan 30, 2024 83.40 84.26 82.34 84.07 40,761 +0.63(+0.76%)
Jan 29, 2024 84.79 84.95 83.00 83.44 70,251 -1.21(-1.43%)
Jan 26, 2024 85.49 85.49 84.01 84.65 47,412 -0.47(-0.55%)
Jan 25, 2024 84.36 85.15 83.63 85.12 71,395 +1.49(+1.78%)
Jan 24, 2024 84.63 85.02 83.49 83.63 54,572 -0.36(-0.43%)
Jan 23, 2024 85.10 85.34 83.92 83.99 54,166 -0.58(-0.69%)
Jan 22, 2024 84.50 85.22 83.36 84.57 48,336 +0.62(+0.74%)
Jan 19, 2024 84.77 84.77 83.37 83.95 60,855 -0.40(-0.47%)
Jan 18, 2024 86.01 86.16 83.92 84.35 72,632 -1.53(-1.78%)
Jan 17, 2024 84.63 85.95 84.62 85.88 132,881 +0.97(+1.14%)
Jan 16, 2024 85.09 85.55 84.41 84.91 63,466 -0.42(-0.49%)
Jan 12, 2024 87.05 87.11 85.22 85.33 89,451 -1.19(-1.38%)
Jan 11, 2024 86.41 86.67 85.84 86.52 55,860 -0.16(-0.18%)
Jan 10, 2024 86.61 86.97 86.16 86.67 71,887 -0.21(-0.24%)
Jan 09, 2024 87.03 87.09 85.72 86.88 64,139 -0.48(-0.55%)
Jan 08, 2024 88.61 88.61 87.24 87.36 61,693 -0.75(-0.85%)
Jan 05, 2024 88.07 88.83 87.84 88.11 98,302 -0.25(-0.28%)
Jan 04, 2024 88.32 88.88 87.60 88.36 80,197 +0.67(+0.76%)
Jan 03, 2024 89.14 89.42 87.56 87.69 89,192 -1.27(-1.42%)
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.