• SPX
  • 6032.38
  • 0.56 %
  • 33.6397
  • DJI
  • 44910.65
  • 0.42 %
  • 188.5898
  • N225
  • 38513.02
  • 0.8 %
  • 304.9883
  • FTSE
  • 8287.3
  • 0.07 %
  • 6.0801
  • IXIC
  • 19218.166
  • 0.83 %
  • 157.6895
Ingles Markets, Incorporated (IMKTA) Charts

Ingles Markets, Incorporated (IMKTA) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$73.90

$0.56

(0.76%)

Day's range
$73.26
Day's range
$75
  • 5 DAY PERFORMANCE

    +0.76%
  • 1 MONTH PERFORMANCE

    +13.60%
  • 3 MONTH PERFORMANCE

    -0.14%
  • 6 MONTH PERFORMANCE

    +1.04%
  • YEAR-TO-DATE PERFORMANCE

    -14.44%
  • 1 YEAR PERFORMANCE

    -10.76%

Ingles Markets, Incorporated Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/29/2024 $74.34 $73.90   (-0.59%) $75.00 $73.26 57,126 $1.40 B
11/27/2024 $74.73 $73.34   (-1.86%) $74.73 $72.78 138,000 $1.39 B
11/26/2024 $75.37 $74.20   (-1.55%) $75.37 $72.61 176,068 $1.38 B
11/25/2024 $73.01 $75.30   (3.14%) $75.63 $73.01 148,141 $1.43 B
11/22/2024 $70.11 $72.18   (2.95%) $72.32 $70.11 83,129 $1.34 B
11/21/2024 $69.90 $70.33   (0.62%) $70.70 $69.03 64,538 $1.31 B
11/20/2024 $69.18 $69.46   (0.4%) $69.53 $68.40 72,101 $1.32 B
11/19/2024 $69.10 $69.68   (0.84%) $70.16 $68.34 85,401 $1.30 B
11/18/2024 $69.69 $69.83   (0.2%) $71.61 $69.69 93,822 $1.30 B
11/15/2024 $71.65 $70.05   (-2.23%) $71.94 $69.86 156,734 $1.30 B
11/14/2024 $72.23 $72.65   (0.58%) $72.93 $71.50 107,350 $1.35 B
11/13/2024 $72.00 $72.41   (0.57%) $72.80 $71.52 97,600 $1.35 B
11/12/2024 $71.65 $71.70   (0.07%) $72.61 $71.01 130,200 $1.36 B
11/11/2024 $71.72 $71.91   (0.26%) $73.39 $71.57 133,000 $1.37 B
11/08/2024 $70.83 $71.38   (0.78%) $71.69 $70.04 213,646 $1.33 B
11/07/2024 $70.91 $71.04   (0.18%) $71.55 $69.83 115,100 $1.32 B
11/06/2024 $69.34 $71.05   (2.47%) $72.02 $68.80 251,404 $1.32 B
11/05/2024 $65.26 $67.32   (3.16%) $67.47 $65.10 121,235 $1.25 B
11/04/2024 $65.06 $65.69   (0.97%) $66.44 $65.06 99,800 $1.22 B
11/01/2024 $63.97 $65.05   (1.69%) $65.12 $63.89 172,215 $1.21 B
10/31/2024 $65.15 $63.86   (-1.98%) $65.36 $63.10 169,400 $1.19 B
10/30/2024 $65.50 $65.12   (-0.58%) $67.26 $63.48 247,908 $1.21 B
10/29/2024 $61.31 $61.51   (0.33%) $62.15 $61.03 131,322 $1.14 B
10/28/2024 $61.94 $61.89   (-0.08%) $62.45 $61.46 107,800 $1.15 B
10/25/2024 $62.32 $61.62   (-1.12%) $62.57 $61.57 85,636 $1.15 B
10/24/2024 $62.94 $62.45   (-0.78%) $62.94 $62.11 92,300 $1.16 B
10/23/2024 $63.01 $63.03   (0.03%) $63.22 $61.75 124,104 $1.17 B
10/22/2024 $63.44 $63.49   (0.08%) $64.14 $63.34 122,040 $1.18 B
10/21/2024 $63.95 $63.68   (-0.42%) $66.13 $63.65 191,631 $1.18 B
10/18/2024 $64.39 $63.72   (-1.04%) $65.15 $63.69 162,200 $1.18 B
10/17/2024 $62.29 $64.24   (3.13%) $64.31 $61.85 165,100 $1.19 B
10/16/2024 $63.40 $62.30   (-1.74%) $63.91 $62.25 149,917 $1.16 B
10/15/2024 $62.10 $62.87   (1.24%) $64.11 $62.10 172,900 $1.17 B
10/14/2024 $61.74 $62.10   (0.58%) $62.11 $60.80 164,000 $1.15 B
10/11/2024 $60.82 $61.60   (1.28%) $61.97 $60.80 217,800 $1.15 B
10/10/2024 $61.25 $60.97   (-0.46%) $61.42 $59.73 265,300 $1.13 B
10/09/2024 $61.43 $61.61   (0.29%) $63.70 $61.43 221,200 $1.15 B
10/08/2024 $60.76 $61.50   (1.22%) $61.65 $60.60 211,305 $1.14 B
10/07/2024 $63.68 $60.85   (-4.44%) $63.68 $60.44 348,400 $1.13 B
10/04/2024 $62.62 $63.67   (1.68%) $66.00 $62.62 343,630 $1.18 B
10/03/2024 $65.19 $62.79   (-3.68%) $65.19 $61.20 461,900 $1.17 B
10/02/2024 $69.25 $66.14   (-4.49%) $69.89 $65.54 287,900 $1.23 B
10/01/2024 $74.20 $69.31   (-6.59%) $74.20 $69.25 260,807 $1.29 B
09/30/2024 $74.31 $74.60   (0.39%) $75.27 $73.10 166,600 $1.39 B
09/27/2024 $74.11 $74.35   (0.32%) $75.20 $73.89 257,619 $1.38 B
09/26/2024 $73.16 $73.65   (0.67%) $73.67 $72.29 154,515 $1.37 B
09/25/2024 $72.83 $72.69   (-0.19%) $73.18 $72.29 82,300 $1.35 B
09/24/2024 $72.75 $72.70   (-0.07%) $73.10 $72.23 93,807 $1.35 B
09/23/2024 $73.01 $72.34   (-0.92%) $73.07 $72.00 74,400 $1.34 B
09/20/2024 $73.43 $73.04   (-0.53%) $73.54 $72.66 244,615 $1.36 B
09/19/2024 $73.86 $73.50   (-0.49%) $73.97 $73.20 158,800 $1.37 B
09/18/2024 $72.89 $73.10   (0.29%) $74.24 $72.82 80,930 $1.36 B
09/17/2024 $73.88 $73.36   (-0.7%) $74.34 $73.34 95,611 $1.36 B
09/16/2024 $73.90 $73.49   (-0.55%) $74.00 $73.28 84,600 $1.37 B
09/13/2024 $72.31 $73.43   (1.55%) $73.74 $72.13 83,506 $1.37 B
09/12/2024 $71.85 $71.88   (0.04%) $72.17 $71.26 62,900 $1.34 B
09/11/2024 $72.16 $71.38   (-1.08%) $72.44 $70.68 68,100 $1.33 B
09/10/2024 $71.86 $72.53   (0.93%) $72.76 $71.86 78,512 $1.35 B
09/09/2024 $72.17 $71.65   (-0.72%) $73.36 $71.31 110,149 $1.33 B
09/06/2024 $72.76 $72.15   (-0.84%) $73.35 $72.00 59,300 $1.34 B
09/05/2024 $73.96 $72.68   (-1.73%) $73.96 $72.47 61,438 $1.35 B
09/04/2024 $73.78 $73.47   (-0.42%) $73.84 $73.00 124,000 $1.37 B
09/03/2024 $73.45 $73.81   (0.49%) $74.27 $73.22 85,103 $1.37 B
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.