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 (%)
Aug 30, 2002
8.161
8.339
7.984
7.984
25,895
-0.09(-1.14%)
Aug 29, 2002
8.126
8.254
8.035
8.076
86,866
-0.05(-0.61%)
Aug 28, 2002
8.403
8.481
8.091
8.126
39,734
-0.07(-0.87%)
Aug 27, 2002
8.367
8.481
8.020
8.197
28,335
-0.32(-3.75%)
Aug 26, 2002
8.055
8.538
7.963
8.516
35,084
+0.33(+3.99%)
Aug 23, 2002
8.339
8.353
7.970
8.190
16,864
+0.08(+0.96%)
Aug 22, 2002
8.304
8.417
7.842
8.112
27,898
+0.06(+0.79%)
Aug 21, 2002
8.233
8.268
7.984
8.048
17,894
-0.01(-0.09%)
Aug 20, 2002
8.339
8.474
7.665
8.055
88,454
-0.26(-3.07%)
Aug 16, 2002
8.296
8.325
8.055
8.311
17,894
+0.23(+2.81%)
Aug 15, 2002
8.374
8.396
8.049
8.084
30,294
-0.08(-0.96%)
Aug 14, 2002
8.417
8.516
7.984
8.162
80,455
-0.01(-0.09%)
Aug 13, 2002
8.346
8.502
8.162
8.169
29,730
-0.30(-3.52%)
Aug 12, 2002
8.289
8.545
8.289
8.467
34,944
-0.08(-0.99%)
Aug 07, 2002
8.509
8.587
8.396
8.551
20,328
+0.03(+0.32%)
Aug 06, 2002
8.304
8.615
8.197
8.524
29,730
+0.36(+4.43%)
Aug 05, 2002
8.516
8.552
8.162
8.162
71,578
-0.22(-2.62%)
Aug 02, 2002
8.488
8.637
8.382
8.382
31,377
-0.06(-0.66%)
Aug 01, 2002
8.382
8.559
8.375
8.438
23,433
+0.03(+0.33%)
Jul 31, 2002
8.694
8.694
8.410
8.410
28,744
-0.35(-4.05%)
Jul 30, 2002
8.729
8.765
8.481
8.765
24,235
-0.06(-0.72%)
Jul 29, 2002
8.453
8.829
8.453
8.829
32,125
+0.28(+3.24%)
Jul 26, 2002
8.629
8.694
8.523
8.552
38,043
-0.07(-0.82%)
Jul 25, 2002
8.502
8.694
8.410
8.623
18,599
+0.09(+1.00%)
Jul 24, 2002
8.162
8.587
8.162
8.538
49,879
+0.27(+3.26%)
Jul 23, 2002
8.552
8.623
8.162
8.268
58,334
-0.25(-2.92%)
Jul 22, 2002
8.431
8.516
8.268
8.516
35,789
-0.07(-0.83%)
Jul 19, 2002
8.644
8.658
8.375
8.587
42,552
-0.04(-0.41%)
Jul 17, 2002
8.587
8.744
8.453
8.623
37,762
-0.25(-2.80%)
Jul 12, 2002
8.516
8.871
8.516
8.871
49,738
+0.16(+1.79%)
Jul 11, 2002
8.729
8.736
8.445
8.715
39,593
+0.05(+0.57%)
Jul 10, 2002
8.580
8.751
8.552
8.666
44,525
+0.14(+1.59%)
Jul 09, 2002
8.197
8.531
8.197
8.531
30,435
+0.33(+3.98%)
Jul 08, 2002
8.708
8.708
8.204
8.204
46,357
-0.50(-5.79%)
Jul 05, 2002
8.538
8.751
8.538
8.708
12,822
+0.09(+0.99%)
Jul 04, 2002
8.311
8.687
8.311
8.623
32,266
+0.00(+0.00%)
Jul 03, 2002
8.311
8.687
8.311
8.623
32,266
+0.14(+1.67%)
Jul 02, 2002
8.410
8.800
8.410
8.481
23,249
+0.07(+0.84%)
Jul 01, 2002
8.687
9.006
8.410
8.410
42,693
-0.59(-6.55%)
Jun 28, 2002
8.304
9.013
8.304
8.999
145,412
+0.42(+4.88%)
Jun 27, 2002
8.453
8.580
8.055
8.580
45,370
+0.11(+1.34%)
Jun 26, 2002
8.062
8.509
8.055
8.467
39,452
+0.28(+3.47%)
Jun 25, 2002
8.481
8.516
7.949
8.183
42,271
-0.26(-3.11%)
Jun 21, 2002
8.516
8.644
8.346
8.445
52,838
+0.42(+5.22%)
Jun 20, 2002
8.339
8.616
7.984
8.027
63,124
-0.24(-2.92%)
Jun 19, 2002
8.204
8.304
8.162
8.268
37,339
-0.03(-0.34%)
Jun 18, 2002
7.941
8.296
7.941
8.296
35,366
+0.21(+2.54%)
Jun 17, 2002
8.091
8.552
7.984
8.091
42,271
-0.07(-0.87%)
Jun 14, 2002
8.090
8.453
8.084
8.162
41,848
-0.07(-0.86%)
Jun 12, 2002
8.411
8.694
8.162
8.233
53,261
-0.18(-2.11%)
Jun 11, 2002
8.495
8.694
8.410
8.410
28,885
-0.09(-1.00%)
Jun 10, 2002
8.431
8.651
8.382
8.495
11,976
+0.06(+0.76%)
Jun 07, 2002
8.445
8.516
8.424
8.431
18,458
-0.02(-0.25%)
Jun 06, 2002
8.396
8.744
8.389
8.453
39,312
-0.08(-0.92%)
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
.