Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Ingles Markets, Incorporated (IMKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
95.91+0.21 (+0.22%)
At close: 04:00PM EDT
95.91 0.00 (0.00%)
After hours: 04:01PM EDT
Advertisement
Advertisement
Time Period:
Aug 13, 2021 - Aug 13, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202296.0096.6794.4895.9195.91143,400
Aug 11, 202296.3297.1595.5395.7095.70113,900
Aug 10, 202296.4297.3995.8596.0796.07117,200
Aug 09, 202298.1599.3595.0595.4295.42103,200
Aug 08, 202297.7599.6597.6598.1798.17109,500
Aug 05, 202298.44100.0097.5197.9897.98134,400
Aug 04, 202297.70100.7396.7898.3898.38155,700
Aug 03, 202296.7498.4895.6597.7097.70100,300
Aug 02, 202297.1697.1694.9696.1496.1468,700
Aug 01, 202294.8297.9494.8296.9596.95108,000
Jul 29, 202294.6095.6594.0895.4695.46121,000
Jul 28, 202294.9095.5094.0495.0795.0760,600
Jul 27, 202294.1595.3991.8694.9594.95106,900
Jul 26, 202292.2193.5291.0393.5293.5281,000
Jul 25, 202293.4193.9692.3992.8992.8967,300
Jul 22, 202292.5093.3791.8992.9892.9878,100
Jul 21, 202292.8793.2591.3292.3392.3374,700
Jul 20, 202292.0093.0891.0092.8792.8786,400
Jul 19, 202291.7293.5691.7292.1492.14121,400
Jul 18, 202291.0193.4590.7891.2191.21104,700
Jul 15, 202291.4591.6889.8690.5090.50132,300
Jul 14, 202288.5789.9087.7889.9089.9091,800
Jul 13, 202289.0290.8388.7789.5789.5769,300
Jul 12, 202288.3489.9688.3489.3089.30105,600
Jul 11, 202287.6189.4787.6188.0988.0958,800
Jul 08, 202288.2889.3287.6888.0888.0881,000
Jul 07, 202287.2688.3887.1788.0488.0465,000
Jul 06, 202286.8287.5085.6486.8086.8062,700
Jul 06, 20220.165 Dividend
Jul 05, 202287.4587.9285.0287.5287.35124,400
Jul 01, 202286.5087.9285.7587.6587.48138,900
Jun 30, 202285.3287.1684.3786.7586.5997,500
Jun 29, 202287.4388.5685.8786.3286.1658,200
Jun 28, 202288.7089.2387.4187.7087.5380,900
Jun 27, 202288.0689.4587.8288.6988.5289,400
Jun 24, 202287.4788.1986.7587.2487.08197,900
Jun 23, 202286.9787.9685.8586.9586.7982,100
Jun 22, 202288.3788.9185.0185.6385.4780,500
Jun 21, 202284.3989.8983.9189.0088.83110,300
Jun 17, 202289.2989.7583.5183.9183.75227,200
Jun 16, 202287.8589.7187.0489.2089.0383,400
Jun 15, 202288.7090.2988.6288.9588.7894,300
Jun 14, 202285.1687.9484.2887.8687.69101,600
Jun 13, 202284.7485.8384.1484.4084.2495,000
Jun 10, 202285.3086.7984.6585.9485.7888,300
Jun 09, 202288.0688.1985.7985.9885.8271,200
Jun 08, 202290.0090.0087.4687.8287.65112,200
Jun 07, 202289.2190.6488.8290.2190.0492,700
Jun 06, 202290.7591.3689.7690.1389.96101,000
Jun 03, 202291.9692.4089.7490.5690.3968,100
Jun 02, 202289.1492.1588.1192.1591.98111,700
Jun 01, 202289.2289.4587.3188.8488.67104,700
May 31, 202289.5089.6287.8189.0688.89185,100
May 27, 202288.0089.9887.6289.6989.52110,200
May 26, 202287.8090.7887.8088.1287.95101,500
May 25, 202285.8088.0585.1887.6687.49116,700
May 24, 202285.0486.3884.5886.2886.1287,000
May 23, 202284.7687.0284.5685.9385.7771,100
May 20, 202285.0285.7282.2984.4684.30112,300
May 19, 202284.4386.8683.4984.6784.51155,300
May 18, 202290.0090.4184.3885.5285.36184,200
May 17, 202293.2793.2790.9791.6891.51102,500
May 16, 202293.3693.9592.2592.7092.53116,500
May 13, 202293.9894.5591.8493.2193.03112,900
May 12, 202292.9095.3692.6093.7893.60103,500
May 11, 202296.3197.9294.0394.3094.12112,000
May 10, 202294.6596.4894.4996.3696.18130,200
May 09, 202292.9896.1092.0894.6594.47149,500
May 06, 202293.8396.0092.5894.1393.9587,300
May 05, 202297.7497.7490.5392.9892.80173,700
May 04, 202295.1297.2194.5297.1897.00108,200
May 03, 202294.6696.9093.5395.1294.94113,700
May 02, 202293.2895.6792.9794.6694.48125,500
Apr 29, 202294.0094.2992.6493.1292.94138,300
Apr 28, 202294.0294.8592.6194.0593.87115,800
Apr 27, 202294.6795.5093.0193.5293.3495,700
Apr 26, 202294.7196.1493.2094.1293.94129,400
Apr 25, 202295.1595.7894.0095.5095.32107,000
Apr 22, 202298.9099.4995.9996.1295.9486,100
Apr 21, 202299.85100.4398.5099.3399.1491,300
Apr 20, 2022100.48101.9899.0299.4099.2199,300
Apr 19, 202295.91100.0495.9199.9499.75151,900
Apr 18, 202294.7196.4994.5295.5395.35143,900
Apr 14, 202294.0096.4293.8795.1094.9296,900
Apr 13, 202295.0496.0992.0893.6893.50113,500
Apr 12, 202294.5096.5094.1494.4994.31124,200
Apr 11, 202294.1596.8094.1194.6894.50199,600
Apr 08, 202292.5694.5792.5693.9893.8092,700
Apr 07, 202290.9093.2990.4291.9491.77193,200
Apr 06, 202288.8792.1488.4790.8890.71127,800
Apr 06, 20220.165 Dividend
Apr 05, 202289.9491.5488.5888.8988.56109,200
Apr 04, 202289.0190.2588.1590.0889.74160,700
Apr 01, 202289.0789.6588.1689.3689.03126,900
Mar 31, 202290.5691.7688.7889.0588.72130,600
Mar 30, 202293.2794.5790.2390.8190.47141,100
Mar 29, 202292.4793.3691.7292.9692.61132,500
Mar 28, 202292.7192.7191.7492.1391.79105,500
Mar 25, 202293.0093.1790.9992.4392.0887,500
Mar 24, 202292.0092.9191.0092.5092.1590,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement