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 29, 2003
7.026
7.054
6.849
6.863
65,520
-0.16(-2.32%)
Aug 28, 2003
7.062
7.062
6.998
7.026
21,840
+0.01(+0.20%)
Aug 27, 2003
7.062
7.062
7.005
7.012
19,303
-0.05(-0.70%)
Aug 26, 2003
7.062
7.062
6.976
7.062
34,239
+0.01(+0.10%)
Aug 25, 2003
7.033
7.062
7.026
7.054
22,544
+0.02(+0.30%)
Aug 22, 2003
7.069
7.069
7.033
7.033
24,517
-0.03(-0.40%)
Aug 21, 2003
7.062
7.062
7.040
7.062
16,908
+0.02(+0.30%)
Aug 20, 2003
7.054
7.062
7.040
7.040
17,753
-0.02(-0.30%)
Aug 19, 2003
7.033
7.097
6.991
7.062
21,840
+0.00(+0.00%)
Aug 18, 2003
7.097
7.097
6.962
7.062
21,558
+0.03(+0.40%)
Aug 15, 2003
7.076
7.097
7.033
7.033
40,298
-0.03(-0.40%)
Aug 14, 2003
7.097
7.097
7.040
7.062
10,567
-0.02(-0.30%)
Aug 13, 2003
7.065
7.097
7.033
7.083
46,216
+0.02(+0.30%)
Aug 12, 2003
7.097
7.097
6.998
7.062
50,443
+0.00(+0.00%)
Aug 11, 2003
7.019
7.090
6.998
7.062
53,261
+0.04(+0.51%)
Aug 08, 2003
7.204
7.274
7.026
7.026
44,948
-0.04(-0.60%)
Aug 07, 2003
7.083
7.090
7.062
7.069
21,417
-0.01(-0.20%)
Aug 06, 2003
7.034
7.097
7.033
7.083
15,781
+0.04(+0.60%)
Aug 05, 2003
7.090
7.133
7.033
7.040
40,016
-0.02(-0.30%)
Aug 04, 2003
7.133
7.133
7.019
7.062
21,135
+0.02(+0.30%)
Aug 01, 2003
7.111
7.161
7.026
7.040
18,035
-0.07(-1.00%)
Jul 31, 2003
7.076
7.168
7.026
7.111
24,094
+0.08(+1.11%)
Jul 30, 2003
7.133
7.168
7.019
7.033
55,938
-0.10(-1.39%)
Jul 29, 2003
7.104
7.147
7.062
7.133
17,190
-0.03(-0.40%)
Jul 28, 2003
7.090
7.168
7.090
7.161
25,362
+0.06(+0.90%)
Jul 25, 2003
7.168
7.168
7.076
7.097
30,998
-0.03(-0.40%)
Jul 24, 2003
7.168
7.168
7.076
7.125
20,853
+0.04(+0.50%)
Jul 23, 2003
7.168
7.168
7.076
7.090
21,276
-0.01(-0.10%)
Jul 22, 2003
7.069
7.168
7.069
7.097
14,231
+0.07(+1.01%)
Jul 21, 2003
7.097
7.204
7.026
7.026
20,853
-0.11(-1.49%)
Jul 18, 2003
7.168
7.239
7.069
7.133
36,493
+0.04(+0.50%)
Jul 17, 2003
7.218
7.246
7.069
7.097
27,898
-0.07(-0.99%)
Jul 16, 2003
7.211
7.260
7.104
7.168
19,726
-0.07(-0.98%)
Jul 15, 2003
7.062
7.239
7.062
7.239
38,043
+0.08(+1.09%)
Jul 14, 2003
7.239
7.239
7.040
7.161
41,989
+0.06(+0.90%)
Jul 11, 2003
7.104
7.133
7.062
7.097
21,980
+0.00(+0.00%)
Jul 10, 2003
7.189
7.189
7.062
7.097
52,838
+0.02(+0.30%)
Jul 09, 2003
7.204
7.204
7.062
7.076
93,418
-0.06(-0.80%)
Jul 08, 2003
7.239
7.239
7.062
7.133
23,108
-0.01(-0.20%)
Jul 07, 2003
7.062
7.224
7.062
7.147
27,898
+0.02(+0.30%)
Jul 03, 2003
7.196
7.204
7.062
7.125
19,303
+0.03(+0.40%)
Jul 02, 2003
6.955
7.168
7.069
7.097
51,711
-0.03(-0.40%)
Jul 01, 2003
7.168
7.168
6.955
7.125
53,825
-0.04(-0.59%)
Jun 30, 2003
6.991
7.204
6.991
7.168
177,174
+0.14(+2.02%)
Jun 27, 2003
6.891
7.260
6.891
7.026
56,784
-0.18(-2.56%)
Jun 26, 2003
7.140
7.211
7.062
7.211
58,334
+0.13(+1.91%)
Jun 25, 2003
7.097
7.097
7.054
7.076
35,507
-0.02(-0.30%)
Jun 24, 2003
7.140
7.140
7.026
7.097
40,016
+0.03(+0.40%)
Jun 23, 2003
7.274
7.274
7.069
7.069
109,904
-0.06(-0.80%)
Jun 20, 2003
7.076
7.225
7.076
7.125
39,734
+0.06(+0.80%)
Jun 19, 2003
7.069
7.196
7.069
7.069
18,317
+0.00(+0.00%)
Jun 18, 2003
7.250
7.260
7.033
7.069
47,484
-0.05(-0.70%)
Jun 17, 2003
7.253
7.253
7.026
7.118
29,448
+0.01(+0.10%)
Jun 16, 2003
6.934
7.260
6.934
7.111
80,033
+0.07(+1.01%)
Jun 13, 2003
7.076
7.097
7.019
7.040
50,725
-0.09(-1.20%)
Jun 12, 2003
7.168
7.487
6.991
7.125
33,253
+0.03(+0.40%)
Jun 11, 2003
7.040
7.125
6.955
7.097
42,693
+0.06(+0.81%)
Jun 10, 2003
6.920
7.040
6.920
7.040
49,879
+0.09(+1.33%)
Jun 09, 2003
6.941
7.012
6.884
6.948
15,217
+0.01(+0.10%)
Jun 06, 2003
7.040
7.040
6.813
6.941
38,466
+0.02(+0.31%)
Jun 05, 2003
6.991
6.991
6.849
6.920
57,911
-0.07(-0.97%)
Jun 04, 2003
6.955
6.995
6.920
6.987
55,375
+0.03(+0.46%)
Jun 03, 2003
6.984
6.984
6.891
6.955
32,689
+0.05(+0.72%)
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
.