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
)
73.14
+1.67 (+2.34%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jul 29, 2005
10.87
11.44
10.87
11.21
40,026
+0.17(+1.54%)
Jul 28, 2005
10.77
11.04
10.77
11.04
15,722
+0.24(+2.23%)
Jul 27, 2005
11.28
11.28
10.68
10.80
37,380
-0.33(-3.00%)
Jul 26, 2005
10.82
11.21
10.78
11.14
33,155
+0.31(+2.89%)
Jul 25, 2005
11.04
11.04
10.70
10.82
63,826
-0.22(-1.96%)
Jul 22, 2005
10.67
11.11
10.65
11.04
58,963
+0.39(+3.70%)
Jul 21, 2005
10.82
10.82
10.63
10.65
42,495
-0.18(-1.64%)
Jul 20, 2005
10.54
10.85
10.54
10.82
40,384
+0.18(+1.67%)
Jul 19, 2005
10.65
10.65
10.54
10.65
28,060
+0.11(+1.01%)
Jul 18, 2005
10.50
10.62
10.48
10.54
31,401
-0.04(-0.40%)
Jul 15, 2005
10.29
10.62
10.29
10.58
31,373
+0.18(+1.71%)
Jul 14, 2005
10.43
10.53
10.40
10.40
30,731
-0.12(-1.15%)
Jul 13, 2005
10.57
10.59
10.43
10.52
37,478
-0.06(-0.60%)
Jul 12, 2005
10.51
10.66
10.21
10.59
46,491
+0.04(+0.34%)
Jul 11, 2005
10.65
10.65
10.50
10.55
38,008
-0.20(-1.85%)
Jul 08, 2005
10.36
10.75
10.36
10.75
69,338
+0.25(+2.36%)
Jul 07, 2005
10.35
10.54
10.31
10.50
38,894
-0.03(-0.27%)
Jul 06, 2005
10.26
10.79
10.13
10.53
61,943
+0.42(+4.14%)
Jul 05, 2005
9.766
10.15
9.766
10.11
56,784
+0.32(+3.26%)
Jul 01, 2005
9.801
9.844
9.723
9.794
32,830
+0.03(+0.29%)
Jun 30, 2005
9.829
9.829
9.709
9.766
84,687
-0.03(-0.29%)
Jun 29, 2005
9.659
9.837
9.621
9.794
55,785
+0.00(+0.00%)
Jun 28, 2005
9.510
9.794
9.510
9.794
31,253
+0.30(+3.14%)
Jun 27, 2005
9.794
9.794
9.453
9.496
27,339
-0.09(-0.89%)
Jun 24, 2005
9.397
9.737
9.397
9.581
141,038
+0.14(+1.50%)
Jun 23, 2005
9.453
9.546
9.439
9.439
39,574
-0.10(-1.04%)
Jun 22, 2005
9.510
9.546
9.368
9.538
31,755
+0.07(+0.75%)
Jun 21, 2005
9.311
9.503
9.226
9.467
63,000
+0.15(+1.60%)
Jun 20, 2005
9.453
9.453
9.253
9.318
25,933
-0.11(-1.20%)
Jun 17, 2005
9.524
9.524
9.333
9.432
99,087
-0.06(-0.67%)
Jun 16, 2005
9.311
9.510
9.311
9.496
89,796
+0.09(+0.98%)
Jun 15, 2005
9.162
9.510
9.162
9.404
76,383
+0.08(+0.84%)
Jun 14, 2005
9.475
9.524
9.120
9.326
111,406
-0.05(-0.53%)
Jun 13, 2005
9.290
9.397
9.134
9.375
108,219
+0.31(+3.36%)
Jun 10, 2005
9.148
9.290
9.042
9.070
56,382
-0.08(-0.85%)
Jun 09, 2005
9.120
9.169
9.063
9.148
49,269
+0.01(+0.16%)
Jun 08, 2005
9.056
9.169
9.042
9.134
32,575
+0.23(+2.63%)
Jun 07, 2005
9.084
9.201
8.900
8.900
51,250
-0.09(-1.03%)
Jun 06, 2005
8.857
9.084
8.857
8.992
20,811
+0.14(+1.60%)
Jun 03, 2005
8.942
8.985
8.793
8.850
21,196
-0.13(-1.50%)
Jun 02, 2005
8.978
9.070
8.949
8.985
37,766
-0.08(-0.86%)
Jun 01, 2005
9.042
9.084
8.949
9.063
21,803
+0.09(+1.03%)
May 31, 2005
9.084
9.084
8.971
8.971
40,157
-0.01(-0.08%)
May 27, 2005
8.829
9.013
8.815
8.978
24,883
+0.21(+2.35%)
May 26, 2005
8.815
8.836
8.758
8.772
21,059
+0.06(+0.73%)
May 25, 2005
8.708
8.779
8.694
8.708
35,084
-0.07(-0.81%)
May 24, 2005
8.871
8.949
8.772
8.779
14,794
-0.17(-1.90%)
May 23, 2005
8.907
9.056
8.871
8.949
44,195
+0.00(+0.00%)
May 20, 2005
9.177
9.177
8.900
8.949
32,981
-0.10(-1.10%)
May 19, 2005
8.942
9.106
8.900
9.049
88,453
+0.26(+2.99%)
May 18, 2005
8.751
8.843
8.666
8.786
47,484
+0.13(+1.48%)
May 17, 2005
8.694
8.779
8.566
8.658
105,770
-0.13(-1.53%)
May 16, 2005
8.871
8.942
8.772
8.793
38,115
-0.14(-1.59%)
May 13, 2005
9.106
9.162
8.935
8.935
69,964
+0.06(+0.72%)
May 12, 2005
9.070
9.219
8.871
8.871
34,181
-0.35(-3.77%)
May 11, 2005
9.354
9.354
9.070
9.219
42,234
-0.01(-0.15%)
May 10, 2005
9.042
9.269
9.042
9.233
31,777
+0.01(+0.08%)
May 09, 2005
9.184
9.233
9.106
9.226
29,302
+0.11(+1.25%)
May 06, 2005
9.489
9.496
9.042
9.113
55,050
-0.25(-2.65%)
May 05, 2005
9.510
9.538
9.304
9.361
25,592
-0.11(-1.12%)
May 04, 2005
9.233
9.482
9.233
9.467
22,948
+0.27(+2.93%)
May 03, 2005
9.354
9.361
9.198
9.198
11,661
-0.14(-1.52%)
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
.