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 31, 2004
8.218
8.296
8.027
8.084
44,102
+0.04(+0.53%)
Aug 30, 2004
8.169
8.183
8.041
8.041
32,830
-0.08(-0.96%)
Aug 27, 2004
7.998
8.155
7.998
8.119
28,180
-0.01(-0.17%)
Aug 26, 2004
8.041
8.204
8.041
8.133
37,762
+0.01(+0.09%)
Aug 25, 2004
7.949
8.162
7.949
8.126
58,334
+0.00(+0.00%)
Aug 24, 2004
8.105
8.197
8.005
8.126
36,916
+0.23(+2.97%)
Aug 23, 2004
8.055
8.105
7.892
7.892
60,165
-0.16(-1.93%)
Aug 20, 2004
7.949
8.055
7.878
8.047
39,868
+0.09(+1.15%)
Aug 19, 2004
7.878
7.991
7.849
7.956
18,458
-0.01(-0.09%)
Aug 18, 2004
7.984
7.984
7.856
7.963
30,576
+0.04(+0.54%)
Aug 17, 2004
8.034
8.040
7.913
7.920
32,971
-0.07(-0.89%)
Aug 16, 2004
7.927
7.998
7.920
7.991
20,008
+0.15(+1.90%)
Aug 13, 2004
7.984
7.984
7.835
7.842
19,162
-0.04(-0.45%)
Aug 12, 2004
7.871
8.020
7.835
7.878
17,753
-0.07(-0.90%)
Aug 11, 2004
8.055
8.055
7.793
7.949
33,394
-0.03(-0.44%)
Aug 10, 2004
7.885
8.055
7.885
7.984
38,607
+0.11(+1.44%)
Aug 09, 2004
8.048
8.086
7.835
7.871
42,834
-0.04(-0.45%)
Aug 06, 2004
8.055
8.055
7.906
7.906
91,869
-0.04(-0.54%)
Aug 05, 2004
8.013
8.042
7.878
7.949
37,480
-0.07(-0.88%)
Aug 04, 2004
7.864
8.084
7.864
8.020
27,053
+0.16(+2.08%)
Aug 03, 2004
7.878
8.020
7.849
7.856
19,493
-0.07(-0.90%)
Aug 02, 2004
8.091
8.091
7.913
7.927
44,384
-0.19(-2.36%)
Jul 30, 2004
8.013
8.126
8.005
8.119
67,210
+0.13(+1.69%)
Jul 29, 2004
7.544
8.055
7.544
7.984
404,674
+0.35(+4.65%)
Jul 28, 2004
7.778
7.778
7.544
7.629
53,261
-0.07(-0.92%)
Jul 27, 2004
7.800
7.807
7.693
7.700
43,539
-0.06(-0.81%)
Jul 26, 2004
7.736
7.821
7.715
7.763
23,671
-0.01(-0.19%)
Jul 23, 2004
7.715
7.807
7.715
7.778
23,953
-0.03(-0.36%)
Jul 22, 2004
7.743
7.814
7.736
7.807
52,979
+0.07(+0.92%)
Jul 21, 2004
7.913
7.984
7.736
7.736
34,803
-0.06(-0.82%)
Jul 20, 2004
7.796
7.842
7.778
7.800
41,425
+0.06(+0.73%)
Jul 19, 2004
7.800
7.807
7.715
7.743
29,448
+0.01(+0.09%)
Jul 16, 2004
7.722
7.785
7.686
7.736
13,526
-0.02(-0.27%)
Jul 15, 2004
7.849
7.849
7.700
7.757
54,811
-0.11(-1.44%)
Jul 14, 2004
7.963
7.963
7.821
7.871
37,762
-0.06(-0.80%)
Jul 13, 2004
7.807
7.949
7.807
7.935
105,395
+0.13(+1.64%)
Jul 12, 2004
7.942
7.942
7.764
7.807
29,589
-0.07(-0.90%)
Jul 09, 2004
7.821
7.913
7.821
7.878
19,303
+0.06(+0.82%)
Jul 08, 2004
7.956
7.977
7.793
7.814
34,098
-0.06(-0.81%)
Jul 07, 2004
7.984
7.984
7.828
7.878
19,585
+0.00(+0.00%)
Jul 06, 2004
7.991
7.991
7.814
7.878
37,480
-0.03(-0.36%)
Jul 02, 2004
7.828
7.942
7.821
7.906
10,567
-0.04(-0.45%)
Jul 01, 2004
8.013
8.013
7.828
7.942
113,004
+0.01(+0.18%)
Jun 30, 2004
8.041
8.041
7.842
7.927
26,630
-0.06(-0.71%)
Jun 29, 2004
7.892
8.318
7.807
7.984
58,474
+0.18(+2.27%)
Jun 28, 2004
7.800
7.878
7.800
7.807
56,502
+0.10(+1.29%)
Jun 25, 2004
7.885
7.991
7.697
7.707
130,194
-0.28(-3.47%)
Jun 24, 2004
7.977
8.084
7.807
7.984
46,357
+0.06(+0.81%)
Jun 23, 2004
7.807
8.133
7.807
7.920
72,001
-0.04(-0.45%)
Jun 22, 2004
7.842
7.970
7.807
7.956
38,889
+0.11(+1.45%)
Jun 21, 2004
7.927
8.069
7.807
7.842
62,420
+0.04(+0.45%)
Jun 18, 2004
7.736
7.878
7.700
7.807
48,048
+0.03(+0.36%)
Jun 17, 2004
7.920
7.920
7.778
7.778
109,341
-0.04(-0.54%)
Jun 16, 2004
7.743
7.842
7.665
7.821
34,803
-0.04(-0.54%)
Jun 15, 2004
7.920
7.984
7.786
7.864
78,483
-0.07(-0.89%)
Jun 14, 2004
7.977
7.977
7.807
7.935
34,662
+0.00(+0.00%)
Jun 10, 2004
7.949
7.949
7.835
7.935
37,057
+0.13(+1.64%)
Jun 09, 2004
7.906
7.949
7.807
7.807
16,203
-0.06(-0.81%)
Jun 08, 2004
7.892
7.956
7.842
7.871
25,926
+0.03(+0.36%)
Jun 07, 2004
7.913
7.920
7.715
7.842
29,871
+0.13(+1.75%)
Jun 04, 2004
7.750
7.835
7.707
7.707
12,681
-0.09(-1.09%)
Jun 03, 2004
7.707
7.913
7.707
7.793
13,104
-0.01(-0.18%)
Jun 02, 2004
7.693
7.920
7.608
7.807
21,417
+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
.