Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ingles Markets Inc
(NQ:
IMKTA
)
70.12
-0.58 (-0.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Dec 29, 2004
9.240
9.347
9.233
9.262
34,944
-0.08(-0.84%)
Dec 28, 2004
9.404
9.453
9.340
9.340
23,249
-0.06(-0.60%)
Dec 27, 2004
9.446
9.475
9.297
9.397
36,071
+0.06(+0.68%)
Dec 23, 2004
9.389
9.389
9.247
9.333
22,262
+0.09(+1.00%)
Dec 22, 2004
9.411
9.411
9.226
9.240
65,379
-0.14(-1.51%)
Dec 21, 2004
9.368
9.382
9.241
9.382
30,576
+0.01(+0.15%)
Dec 20, 2004
9.226
9.368
9.226
9.368
28,885
+0.11(+1.15%)
Dec 17, 2004
9.333
9.368
9.219
9.262
55,093
-0.21(-2.25%)
Dec 16, 2004
9.134
9.475
9.127
9.475
66,788
+0.22(+2.38%)
Dec 15, 2004
9.148
9.283
9.148
9.255
50,302
+0.11(+1.24%)
Dec 14, 2004
9.106
9.198
9.106
9.141
76,228
-0.09(-0.92%)
Dec 13, 2004
9.162
9.233
8.964
9.226
49,879
+0.06(+0.61%)
Dec 10, 2004
9.077
9.186
8.871
9.170
48,188
+0.20(+2.22%)
Dec 09, 2004
8.928
9.035
8.822
8.971
33,394
+0.04(+0.48%)
Dec 08, 2004
8.765
9.027
8.765
8.928
65,942
+0.09(+0.96%)
Dec 07, 2004
9.084
9.084
8.822
8.843
153,584
-0.25(-2.73%)
Dec 06, 2004
9.098
9.098
8.871
9.091
174,015
-0.14(-1.54%)
Dec 03, 2004
9.226
9.262
9.120
9.233
71,438
+0.00(+0.00%)
Dec 02, 2004
9.247
9.269
9.141
9.233
54,811
+0.13(+1.48%)
Dec 01, 2004
9.063
9.411
8.985
9.098
221,359
+0.02(+0.23%)
Nov 30, 2004
8.942
9.084
8.928
9.077
91,305
+0.13(+1.43%)
Nov 29, 2004
8.836
8.978
8.758
8.949
199,941
+0.22(+2.52%)
Nov 26, 2004
8.708
8.729
8.673
8.729
70,310
+0.02(+0.24%)
Nov 24, 2004
8.772
8.779
8.637
8.708
70,733
-0.04(-0.49%)
Nov 23, 2004
8.807
8.807
8.666
8.751
50,020
+0.06(+0.65%)
Nov 22, 2004
8.623
8.772
8.623
8.694
93,841
+0.00(+0.00%)
Nov 19, 2004
8.623
8.758
8.623
8.694
59,179
+0.00(+0.00%)
Nov 18, 2004
8.708
8.729
8.680
8.694
192,192
-0.01(-0.08%)
Nov 17, 2004
8.758
8.829
8.701
8.701
99,195
+0.01(+0.08%)
Nov 16, 2004
8.829
8.829
8.680
8.694
140,621
-0.09(-1.05%)
Nov 15, 2004
8.800
8.829
8.729
8.786
199,519
-0.01(-0.08%)
Nov 12, 2004
8.800
8.800
8.687
8.793
280,961
+0.09(+1.06%)
Nov 11, 2004
8.722
8.786
8.687
8.701
77,496
+0.01(+0.08%)
Nov 10, 2004
8.701
8.800
8.673
8.694
165,420
+0.00(+0.00%)
Nov 09, 2004
8.566
8.772
8.566
8.694
186,978
+0.00(+0.00%)
Nov 08, 2004
8.744
8.744
8.666
8.694
36,634
+0.00(+0.00%)
Nov 05, 2004
8.744
8.744
8.602
8.694
73,974
+0.00(+0.00%)
Nov 04, 2004
8.800
8.800
8.687
8.694
79,469
-0.04(-0.49%)
Nov 03, 2004
8.800
8.800
8.673
8.736
53,966
+0.07(+0.82%)
Nov 02, 2004
8.673
8.715
8.630
8.666
31,844
-0.06(-0.73%)
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
.