Skip to main content

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

66.05 +2.67 (+4.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 63.16 66.35 63.16 66.05 147,659 +2.67(+4.21%)
Jun 30, 2025 62.44 63.52 62.12 63.38 162,947 +0.84(+1.34%)
Jun 27, 2025 63.29 63.34 62.42 62.54 222,620 -0.55(-0.87%)
Jun 26, 2025 62.62 63.29 61.69 63.09 140,252 +0.66(+1.06%)
Jun 25, 2025 63.21 63.23 62.13 62.43 72,002 -1.09(-1.72%)
Jun 24, 2025 63.54 64.50 63.11 63.52 97,002 +0.06(+0.09%)
Jun 23, 2025 62.16 63.63 62.15 63.46 121,371 +1.30(+2.09%)
Jun 20, 2025 61.42 62.58 61.42 62.16 250,148 +1.01(+1.65%)
Jun 18, 2025 60.80 61.59 60.80 61.15 94,970 +0.29(+0.48%)
Jun 17, 2025 61.01 61.27 60.60 60.86 90,446 -0.39(-0.64%)
Jun 16, 2025 60.78 61.26 60.46 61.25 86,948 +0.70(+1.16%)
Jun 13, 2025 60.53 61.08 60.17 60.55 126,227 +0.03(+0.05%)
Jun 12, 2025 60.21 61.58 59.55 60.52 112,388 +0.31(+0.51%)
Jun 11, 2025 61.73 61.73 60.12 60.21 108,415 -1.30(-2.11%)
Jun 10, 2025 61.08 61.94 61.08 61.51 86,517 +0.75(+1.23%)
Jun 09, 2025 61.21 61.55 60.58 60.76 94,570 -0.21(-0.34%)
Jun 06, 2025 61.03 61.03 60.45 60.97 79,837 +0.50(+0.83%)
Jun 05, 2025 60.49 60.90 59.94 60.47 107,064 -0.14(-0.23%)
Jun 04, 2025 61.10 61.10 59.42 60.61 131,490 -0.33(-0.54%)
Jun 03, 2025 61.79 62.21 60.66 60.94 166,866 -0.67(-1.09%)
Jun 02, 2025 61.88 62.29 61.50 61.61 87,665 -0.69(-1.11%)
May 30, 2025 63.12 63.88 62.20 62.30 163,256 -0.81(-1.28%)
May 29, 2025 62.47 63.12 61.51 63.11 103,279 +0.58(+0.93%)
May 28, 2025 61.82 62.83 61.41 62.53 178,134 +0.83(+1.35%)
May 27, 2025 60.46 61.70 60.35 61.70 117,564 +1.79(+2.99%)
May 23, 2025 59.55 61.15 59.09 59.91 101,903 +0.09(+0.15%)
May 22, 2025 59.90 60.35 59.33 59.82 156,728 -0.18(-0.30%)
May 21, 2025 61.00 61.62 59.78 60.00 102,463 -1.63(-2.64%)
May 20, 2025 61.93 62.31 61.11 61.63 90,688 -0.35(-0.56%)
May 19, 2025 62.24 62.43 61.70 61.98 94,648 -0.84(-1.34%)
May 16, 2025 62.12 63.34 61.90 62.82 126,825 +0.56(+0.90%)
May 15, 2025 61.80 62.70 61.80 62.26 124,746 +0.46(+0.74%)
May 14, 2025 61.28 62.07 61.04 61.80 168,899 +0.11(+0.18%)
May 13, 2025 63.00 63.60 60.61 61.69 139,859 -1.12(-1.78%)
May 12, 2025 63.48 65.20 62.00 62.81 165,095 +1.32(+2.15%)
May 09, 2025 61.00 61.95 60.32 61.49 135,383 +0.40(+0.65%)
May 08, 2025 61.29 61.53 59.41 61.09 162,711 +0.05(+0.08%)
May 07, 2025 62.82 62.82 60.97 61.04 92,385 -1.40(-2.24%)
May 06, 2025 63.16 63.45 61.72 62.44 103,478 -1.11(-1.75%)
May 05, 2025 62.84 63.74 62.75 63.55 90,054 +0.35(+0.55%)
May 02, 2025 62.07 63.34 62.07 63.20 105,810 +1.28(+2.07%)
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.