U.S. markets open in 8 hours 5 minutes

Ingles Markets, Incorporated (IMKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
37.59-0.08 (-0.21%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202037.6137.9137.1537.5937.59158,600
Nov 27, 202037.9937.9937.1137.6737.6731,000
Nov 25, 202037.4438.1237.1037.9637.9695,500
Nov 24, 202038.0038.5537.7037.9537.9571,300
Nov 23, 202037.7738.0037.2237.6937.6968,700
Nov 20, 202037.3637.9637.1237.6937.6980,100
Nov 19, 202036.2737.7836.0937.6437.64138,600
Nov 18, 202037.3437.9936.3036.4036.40110,400
Nov 17, 202038.3238.5137.1537.2237.2287,400
Nov 16, 202038.3438.6338.0138.3238.3279,700
Nov 13, 202037.9338.0137.0937.7237.7256,600
Nov 12, 202038.9539.1036.9237.7937.79108,200
Nov 11, 202038.2439.1637.6239.1639.1665,000
Nov 10, 202036.5138.6736.2638.0938.09148,000
Nov 09, 202036.8637.4936.3036.3436.34132,900
Nov 06, 202036.8437.3436.0336.3436.3460,200
Nov 05, 202036.3536.9836.2536.7136.7167,800
Nov 04, 202036.4836.7935.9936.1836.1871,200
Nov 03, 202035.9636.7735.8236.5936.59153,000
Nov 02, 202036.2636.8835.0835.5935.5990,700
Oct 30, 202035.5736.2635.5035.8635.86117,200
Oct 29, 202035.3336.1535.0535.7235.7291,000
Oct 28, 202035.8836.0935.3735.4235.42116,400
Oct 27, 202036.5536.9236.0236.0936.0962,900
Oct 26, 202036.1436.8236.0936.7736.77103,100
Oct 23, 202036.6237.0336.2636.4336.4390,400
Oct 22, 202037.0437.4236.4136.6036.60136,300
Oct 21, 202037.5437.7337.1737.2237.2278,700
Oct 20, 202038.4138.5137.5637.6837.6884,700
Oct 19, 202038.9439.1937.9638.1538.1576,400
Oct 16, 202038.3239.2938.3238.7138.7187,100
Oct 15, 202038.0038.4737.7238.4338.4355,000
Oct 14, 202037.9838.2237.5538.1038.1089,600
Oct 13, 202037.8138.4337.5438.3138.3159,200
Oct 12, 202038.5438.7737.9037.9737.9758,700
Oct 09, 202038.0838.8138.0138.5538.5556,100
Oct 08, 202038.8638.8637.8538.0738.0779,600
Oct 07, 202039.2739.3238.5038.5638.5686,500
Oct 07, 20200.165 Dividend
Oct 06, 202039.5039.6738.7839.0338.86108,600
Oct 05, 202038.8039.5038.8039.2139.0454,400
Oct 02, 202038.7039.2038.1138.8638.7078,000
Oct 01, 202038.1139.2838.0739.1739.00108,200
Sep 30, 202037.8838.2337.6338.0437.88112,300
Sep 29, 202037.3538.0136.9037.8737.7187,600
Sep 28, 202036.6837.6736.3737.4337.27105,900
Sep 25, 202036.7137.0236.1536.4936.3487,900
Sep 24, 202035.5237.0635.2136.9336.77115,200
Sep 23, 202035.1535.9635.1335.4935.34144,600
Sep 22, 202035.4835.5834.9235.4035.2589,100
Sep 21, 202035.8536.3834.9435.4435.29164,300
Sep 18, 202036.7236.7235.4135.9835.83223,800
Sep 17, 202036.5437.1236.2336.2736.1278,600
Sep 16, 202037.5137.6636.6536.8136.6588,300
Sep 15, 202038.9439.1737.5037.5237.3684,800
Sep 14, 202039.8939.9538.7538.7538.5989,700
Sep 11, 202039.8940.0639.1439.9039.7375,200
Sep 10, 202039.5939.7839.0539.6039.4375,100
Sep 09, 202038.8639.6938.6439.5239.3571,900
Sep 08, 202039.1239.2637.7938.6538.49129,100
Sep 04, 202040.3340.3439.0339.0538.8890,100
Sep 03, 202040.7341.2639.8340.0739.90120,400
Sep 02, 202040.1340.7939.9040.6440.4782,500
Sep 01, 202040.5140.7239.7039.9639.79108,300
Aug 31, 202040.3540.8940.0040.4040.23105,100
Aug 28, 202041.7141.7140.1440.2540.08106,300
Aug 27, 202041.0841.7741.0841.4341.2584,100
Aug 26, 202041.8842.0040.8441.2041.03111,600
Aug 25, 202042.1642.2241.2841.8541.67142,200
Aug 24, 202042.3642.4741.5642.1341.95125,000
Aug 21, 202043.0043.0341.5242.0141.83125,800
Aug 20, 202043.5143.8743.0843.2043.0287,200
Aug 19, 202043.3944.6143.3943.9143.72110,600
Aug 18, 202043.0843.8142.8043.5643.38131,900
Aug 17, 202043.0443.1341.8343.0642.8861,800
Aug 14, 202042.5443.1642.5442.9242.74110,100
Aug 13, 202042.2943.0941.9542.6642.4895,300
Aug 12, 202042.4142.7542.0542.4942.31133,100
Aug 11, 202043.1943.3441.9442.1041.92152,600
Aug 10, 202043.0043.1242.0642.8042.62169,200
Aug 07, 202040.3843.2140.3842.9742.79124,200
Aug 06, 202041.1242.5140.3240.6440.47162,800
Aug 05, 202041.0041.0039.4639.9039.7388,600
Aug 04, 202039.4641.2839.4640.9340.76102,800
Aug 03, 202040.1340.2738.9339.6239.45204,200
Jul 31, 202041.0041.7239.8540.2540.08128,600
Jul 30, 202043.6343.7640.8240.8740.7089,100
Jul 29, 202043.7844.4943.5044.0143.82115,300
Jul 28, 202043.3244.0543.0943.6943.51127,700
Jul 27, 202041.2943.4641.0843.2843.1098,600
Jul 24, 202040.8541.6240.8541.2141.0495,800
Jul 23, 202040.5341.3540.3740.9440.7798,400
Jul 22, 202040.7641.0340.3040.6240.4556,500
Jul 21, 202039.5840.9139.4840.7640.5998,800
Jul 20, 202040.1140.4538.9039.4539.2886,400
Jul 17, 202040.0841.1840.0840.2440.0774,300
Jul 16, 202040.0041.2739.9240.1539.9873,100
Jul 15, 202040.3740.8039.9140.1039.93136,100
Jul 14, 202039.7140.1039.6040.0339.86108,800
Jul 13, 202040.5340.5339.5739.7439.5794,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...