Skip to main content

Ingles Markets, Incorporated - Class A Common Stock (NQ:IMKTA)

69.64 +0.56 (+0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 67.46 69.12 67.46 69.08 126,334 +1.39(+2.05%)
Aug 29, 2025 67.64 68.66 67.52 67.69 113,433 +0.07(+0.10%)
Aug 28, 2025 67.70 68.20 66.41 67.62 148,666 -0.07(-0.10%)
Aug 27, 2025 67.07 67.92 66.97 67.69 88,974 +0.33(+0.49%)
Aug 26, 2025 67.58 67.81 67.08 67.36 98,052 -0.22(-0.33%)
Aug 25, 2025 67.88 67.90 66.83 67.58 81,197 -0.40(-0.59%)
Aug 22, 2025 65.90 68.39 65.90 67.98 154,619 +2.50(+3.82%)
Aug 21, 2025 64.51 65.54 63.75 65.48 108,498 +0.39(+0.60%)
Aug 20, 2025 65.73 66.10 65.02 65.09 109,793 -0.51(-0.78%)
Aug 19, 2025 65.89 66.66 64.91 65.60 95,020 +0.13(+0.20%)
Aug 18, 2025 64.16 65.63 63.69 65.47 116,930 +1.30(+2.03%)
Aug 15, 2025 63.94 64.62 63.58 64.17 103,211 +0.41(+0.64%)
Aug 14, 2025 64.06 64.30 62.65 63.76 145,801 -1.03(-1.59%)
Aug 13, 2025 64.12 65.10 63.68 64.79 113,023 +0.47(+0.73%)
Aug 12, 2025 61.82 64.51 61.59 64.32 113,688 +2.50(+4.04%)
Aug 11, 2025 61.51 61.98 60.17 61.82 101,258 +0.56(+0.91%)
Aug 08, 2025 61.14 62.16 60.90 61.26 104,565 -0.37(-0.60%)
Aug 07, 2025 61.00 62.77 60.07 61.63 144,228 -1.73(-2.73%)
Aug 06, 2025 59.79 63.36 59.79 63.36 180,022 +3.74(+6.27%)
Aug 05, 2025 62.36 62.61 59.27 59.62 200,265 -2.94(-4.70%)
Aug 04, 2025 63.03 63.91 62.23 62.56 213,475 -0.64(-1.01%)
Aug 01, 2025 62.60 63.36 62.50 63.20 184,204 +0.27(+0.43%)
Jul 31, 2025 62.38 63.37 62.34 62.93 151,405 -0.07(-0.11%)
Jul 30, 2025 62.84 64.56 62.45 63.00 214,488 +0.45(+0.72%)
Jul 29, 2025 64.54 64.54 62.38 62.55 98,951 -1.57(-2.45%)
Jul 28, 2025 64.96 65.25 64.10 64.12 89,546 -0.99(-1.52%)
Jul 25, 2025 66.60 66.60 65.08 65.11 81,481 -1.22(-1.84%)
Jul 24, 2025 67.25 67.32 66.29 66.33 105,961 -1.18(-1.75%)
Jul 23, 2025 67.64 68.35 66.83 67.51 89,175 +0.17(+0.25%)
Jul 22, 2025 67.17 68.42 67.08 67.34 88,153 +0.56(+0.84%)
Jul 21, 2025 67.07 67.74 66.78 66.78 63,601 -0.13(-0.19%)
Jul 18, 2025 67.63 67.63 66.50 66.91 126,329 -0.60(-0.89%)
Jul 17, 2025 66.80 67.89 66.57 67.51 92,270 +0.52(+0.78%)
Jul 16, 2025 66.29 67.42 65.83 66.99 96,998 +0.87(+1.32%)
Jul 15, 2025 66.91 66.91 66.00 66.12 140,552 -1.09(-1.62%)
Jul 14, 2025 66.30 67.35 65.34 67.21 90,451 +0.64(+0.96%)
Jul 11, 2025 67.03 67.82 66.31 66.57 77,737 -0.46(-0.69%)
Jul 10, 2025 65.88 67.80 65.88 67.03 102,400 +0.89(+1.35%)
Jul 09, 2025 66.07 66.43 65.40 66.14 102,635 +0.24(+0.36%)
Jul 08, 2025 66.37 66.47 65.36 65.90 89,644 -0.53(-0.80%)
Jul 07, 2025 65.98 66.45 65.27 66.42 100,602 +0.28(+0.42%)
Jul 03, 2025 66.25 66.87 65.63 66.14 49,443 -0.45(-0.67%)
Jul 02, 2025 65.70 66.78 65.10 66.59 117,906 +0.71(+1.08%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.