Advertisement
U.S. markets closed

Ingles Markets, Incorporated (IMKTA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
76.68+1.24 (+1.64%)
At close: 04:00PM EDT
76.68 0.00 (0.00%)
After hours: 04:08PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202475.4076.9375.3976.6876.68143,307
Mar 27, 202475.4076.0574.9575.4475.4480,800
Mar 26, 202475.7976.1275.0075.5075.5073,700
Mar 25, 202475.2376.0174.9975.9175.9165,800
Mar 22, 202476.2976.6474.9175.5275.52122,300
Mar 21, 202475.3576.4675.1976.4676.46103,200
Mar 20, 202474.1575.5273.8475.2875.2890,700
Mar 19, 202474.3275.2474.2374.2374.2365,500
Mar 18, 202474.2675.4474.0774.3274.3277,700
Mar 15, 202473.5976.7373.0074.7074.70197,500
Mar 14, 202474.6974.6973.4973.8473.8472,500
Mar 13, 202474.3075.1974.2874.8474.8491,400
Mar 12, 202475.0275.1474.2374.3074.3078,600
Mar 11, 202475.4975.8374.8675.3475.3462,300
Mar 08, 202476.2176.6775.5675.8475.8468,500
Mar 07, 202476.9777.7576.2876.4176.4169,200
Mar 06, 202476.3577.3976.2876.5276.5269,000
Mar 05, 202476.7578.0076.2576.3576.3560,400
Mar 04, 202476.9178.4176.4276.7176.7196,400
Mar 01, 202476.8777.3675.6676.2776.27115,300
Feb 29, 202476.5577.3276.1577.0177.0194,600
Feb 28, 202476.5777.0075.8275.8775.8768,100
Feb 27, 202476.5977.2676.3776.9976.9973,000
Feb 26, 202476.8877.2576.2576.2676.2668,000
Feb 23, 202476.3577.2676.3577.1377.1367,700
Feb 22, 202476.1876.6674.6876.4076.40106,500
Feb 21, 202476.2276.8775.9176.6476.6456,400
Feb 20, 202475.6877.3775.6876.2276.2280,500
Feb 16, 202476.8277.4376.1676.2876.2859,600
Feb 15, 202476.0177.4475.9876.9876.9896,800
Feb 14, 202475.9876.2875.1076.2176.21104,700
Feb 13, 202477.1477.6574.7975.7275.72139,700
Feb 12, 202478.5078.8377.2477.5077.50121,100
Feb 09, 202481.4181.5277.9678.3878.38137,700
Feb 08, 202481.1682.7681.0881.8381.8365,300
Feb 07, 202482.1682.4981.7682.1182.1147,400
Feb 06, 202482.1382.7781.8782.1682.1652,200
Feb 05, 202482.4182.5081.0682.0782.07155,400
Feb 02, 202482.7084.9782.5083.1083.1089,200
Feb 01, 202483.8984.0282.1583.1083.1063,900
Jan 31, 202484.0685.8783.9484.2584.25122,300
Jan 30, 202483.4084.2682.3484.0784.0740,800
Jan 29, 202484.7984.9583.0183.4483.4470,300
Jan 26, 202485.4985.4984.0184.6584.6547,400
Jan 25, 202484.3685.1583.6385.1285.1271,400
Jan 24, 202484.6385.0283.4983.6383.6354,600
Jan 23, 202485.1085.3483.9283.9983.9954,200
Jan 22, 202484.5085.2283.3684.5784.5748,300
Jan 19, 202484.7784.7783.3783.9583.9560,900
Jan 18, 202486.0186.1683.9384.3584.3572,600
Jan 17, 202484.6385.9584.6285.8885.88132,900
Jan 16, 202485.0985.5584.4184.9184.9163,500
Jan 12, 202487.0587.1185.2285.3385.3389,500
Jan 11, 202486.4186.6785.8486.5286.5255,900
Jan 11, 20240.165 Dividend
Jan 10, 202486.7787.1486.3286.8486.6771,800
Jan 09, 202487.2087.2685.8887.0586.8864,000
Jan 08, 202488.7888.7887.4187.5387.3661,600
Jan 05, 202488.2489.0088.0188.2888.1198,100
Jan 04, 202488.4989.0587.7788.5388.3680,000
Jan 03, 202489.3189.5987.7387.8687.6989,000
Jan 02, 202486.0089.4186.0089.1388.9681,400
Dec 29, 202386.0386.5885.8586.3786.21108,600
Dec 28, 202385.7486.6585.7485.9585.7943,200
Dec 27, 202386.2586.4085.6485.8685.7033,700
Dec 26, 202385.9186.1285.0085.9185.7543,300
Dec 22, 202385.2386.5584.9885.3185.1552,900
Dec 21, 202385.4185.5584.6485.2385.0748,600
Dec 20, 202384.3286.0483.7984.9984.8373,200
Dec 19, 202384.7785.3284.0584.6184.45122,700
Dec 18, 202383.7084.4683.0284.3384.1783,400
Dec 15, 202386.4786.4783.6783.6983.53196,900
Dec 14, 202386.7587.0785.2385.4285.2687,900
Dec 13, 202384.3385.9583.5685.8585.6990,900
Dec 12, 202385.5885.8583.8483.9283.7653,000
Dec 11, 202384.4485.5984.4285.3885.2253,300
Dec 08, 202384.6886.3084.6684.8284.6648,000
Dec 07, 202384.1284.7683.5184.6684.5053,000
Dec 06, 202383.6184.2083.1383.6883.5262,000
Dec 05, 202383.5984.1683.1483.3083.1460,700
Dec 04, 202382.4983.8682.4983.7383.5766,400
Dec 01, 202381.6982.9681.4082.8182.6587,700
Nov 30, 202380.6982.0780.2881.6281.46101,400
Nov 29, 202380.1180.9779.3480.9180.7654,900
Nov 28, 202380.0180.4679.1880.1680.0172,400
Nov 27, 202381.4881.8280.3280.4180.2669,100
Nov 24, 202381.5982.0280.9581.7381.5732,800
Nov 22, 202380.3981.5380.3981.2581.1057,200
Nov 21, 202380.7880.9479.9480.3780.2250,600
Nov 20, 202380.9481.2280.4780.7880.6356,700
Nov 17, 202380.7681.1180.0780.8680.7177,600
Nov 16, 202381.1681.1679.7479.9879.8362,400
Nov 15, 202382.0682.7480.5581.7681.60109,300
Nov 14, 202380.7082.2380.7081.9481.7875,500
Nov 13, 202379.6179.8378.8579.5779.4245,200
Nov 10, 202379.6380.5978.8080.2880.1345,300
Nov 09, 202379.6379.6378.3179.4279.2752,100
Nov 08, 202380.7880.9778.6679.1679.0157,700
Nov 07, 202381.7381.8880.8081.1280.9740,000
Nov 06, 202382.1982.6381.0281.7381.5772,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...