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
)
72.80
-0.55 (-0.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Apr 30, 2003
6.976
7.054
6.927
7.005
27,757
+0.02(+0.30%)
Apr 29, 2003
6.742
7.026
6.742
6.984
23,530
-0.04(-0.61%)
Apr 28, 2003
7.125
7.133
6.884
7.026
40,298
-0.06(-0.80%)
Apr 25, 2003
7.062
7.133
6.920
7.083
21,276
+0.05(+0.71%)
Apr 24, 2003
7.069
7.097
6.969
7.033
21,558
-0.06(-0.90%)
Apr 23, 2003
7.069
7.097
7.026
7.097
18,740
+0.07(+1.01%)
Apr 22, 2003
6.962
7.062
6.913
7.026
13,526
+0.05(+0.71%)
Apr 21, 2003
6.920
7.062
6.756
6.976
21,558
+0.06(+0.92%)
Apr 17, 2003
6.813
6.948
6.813
6.913
16,062
+0.10(+1.46%)
Apr 16, 2003
7.069
7.133
6.813
6.813
27,898
-0.04(-0.52%)
Apr 15, 2003
6.827
6.849
6.778
6.849
16,344
+0.01(+0.21%)
Apr 14, 2003
6.813
6.856
6.785
6.834
25,926
+0.07(+1.05%)
Apr 11, 2003
6.799
6.891
6.763
6.763
23,389
-0.04(-0.52%)
Apr 10, 2003
6.884
6.884
6.778
6.799
37,057
-0.01(-0.21%)
Apr 09, 2003
7.069
7.097
6.813
6.813
32,125
-0.25(-3.52%)
Apr 08, 2003
6.827
7.083
6.827
7.062
20,853
+0.23(+3.33%)
Apr 07, 2003
6.813
7.097
6.778
6.834
47,202
+0.02(+0.30%)
Apr 04, 2003
6.827
7.026
6.792
6.813
42,271
-0.01(-0.10%)
Apr 03, 2003
6.934
6.998
6.820
6.820
44,102
-0.06(-0.83%)
Apr 02, 2003
7.026
7.033
6.849
6.877
26,067
+0.01(+0.10%)
Apr 01, 2003
6.820
6.870
6.742
6.870
23,389
+0.09(+1.36%)
Mar 31, 2003
6.955
7.083
6.778
6.778
2,155,822
-0.14(-2.05%)
Mar 28, 2003
7.040
7.090
6.799
6.920
22,967
-0.12(-1.71%)
Mar 27, 2003
6.905
7.097
6.898
7.040
16,767
+0.01(+0.20%)
Mar 26, 2003
6.778
7.168
6.778
7.026
38,607
-0.06(-0.90%)
Mar 25, 2003
6.962
7.232
6.962
7.090
33,816
+0.13(+1.83%)
Mar 24, 2003
7.062
7.303
6.948
6.962
36,212
-0.06(-0.91%)
Mar 21, 2003
7.133
7.384
6.955
7.026
41,653
-0.06(-0.90%)
Mar 20, 2003
7.062
7.150
6.969
7.090
23,249
-0.01(-0.10%)
Mar 19, 2003
7.104
7.204
6.969
7.097
19,726
+0.14(+2.04%)
Mar 18, 2003
7.026
7.239
6.955
6.955
54,036
-0.14(-2.00%)
Mar 17, 2003
7.097
7.239
7.026
7.097
32,548
+0.00(+0.00%)
Mar 14, 2003
7.054
7.147
7.040
7.097
28,603
+0.00(+0.00%)
Mar 13, 2003
7.104
7.104
7.019
7.097
11,976
+0.03(+0.40%)
Mar 12, 2003
7.054
7.345
6.948
7.069
27,617
+0.09(+1.31%)
Mar 11, 2003
7.125
7.161
6.927
6.977
35,366
-0.16(-2.18%)
Mar 10, 2003
7.431
7.431
7.118
7.133
17,753
-0.04(-0.59%)
Mar 07, 2003
7.452
7.452
6.998
7.175
41,848
-0.09(-1.17%)
Mar 06, 2003
7.310
7.452
7.168
7.260
31,280
-0.11(-1.44%)
Mar 05, 2003
7.416
7.594
7.274
7.366
17,753
+0.13(+1.76%)
Mar 04, 2003
7.062
7.629
7.062
7.238
34,944
+0.11(+1.58%)
Mar 03, 2003
7.104
7.274
7.012
7.125
24,658
+0.10(+1.41%)
Feb 28, 2003
7.026
7.395
6.927
7.026
45,511
-0.07(-1.00%)
Feb 27, 2003
7.452
7.487
7.047
7.097
66,224
-0.40(-5.30%)
Feb 26, 2003
7.587
7.800
7.487
7.495
25,503
-0.06(-0.75%)
Feb 25, 2003
7.601
7.785
7.495
7.551
17,190
-0.05(-0.65%)
Feb 24, 2003
7.956
8.098
7.523
7.601
39,875
-0.27(-3.43%)
Feb 21, 2003
7.679
7.956
7.629
7.871
12,963
+0.19(+2.50%)
Feb 20, 2003
7.523
8.013
7.523
7.679
25,362
-0.11(-1.46%)
Feb 19, 2003
7.913
7.913
7.544
7.793
35,648
-0.05(-0.63%)
Feb 18, 2003
7.885
7.906
7.743
7.842
11,554
-0.04(-0.45%)
Feb 14, 2003
7.899
7.977
7.807
7.878
17,894
-0.02(-0.26%)
Feb 13, 2003
7.935
7.977
7.736
7.898
13,385
+0.03(+0.44%)
Feb 12, 2003
7.587
7.984
7.587
7.864
17,331
+0.28(+3.64%)
Feb 11, 2003
7.608
7.686
7.573
7.587
17,612
-0.04(-0.50%)
Feb 10, 2003
7.778
7.807
7.616
7.626
17,612
-0.06(-0.78%)
Feb 07, 2003
7.899
7.899
7.686
7.686
16,767
-0.13(-1.72%)
Feb 06, 2003
7.991
8.055
7.821
7.821
24,798
-0.13(-1.61%)
Feb 05, 2003
8.034
8.034
7.906
7.949
10,990
-0.11(-1.41%)
Feb 04, 2003
8.105
8.190
7.906
8.062
46,779
-0.11(-1.30%)
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
.