Dark

IMKTA
Ingles Markets Inc
stock NASDAQ

Market Open

Aug 21, 2026 2:48:58 PM EDT

84.81USD-0.012%(-0.01)54,531

72.76Bid 85.04Ask 12.28Spread

Pre-market

Aug 21, 2026 9:19:30 AM EDT

84.82USD0.000%(0.00)149

After-hours

Aug 20, 2026 4:00:30 PM EDT

84.82USD+0.012%(+0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	85.1600	85.2200	83.8400	84.8100	-0.012%	54,531	0.000%
2026-08-20	83.7400	84.8900	82.6700	84.8200	-0.270%	145,020	-0.012%
2026-08-19	85.8700	87.0545	84.9500	85.0500	-0.851%	98,715	-0.282%
2026-08-18	87.1900	88.0400	84.8500	85.7800	-0.855%	131,139	-1.131%
2026-08-17	86.1700	87.9050	86.1000	86.5200	-0.563%	116,465	-1.976%
2026-08-14	87.8200	88.6550	86.7500	87.0100	-1.684%	109,950	-2.528%
2026-08-13	88.4900	89.8300	87.9900	88.5000	+1.108%	144,424	-4.169%
2026-08-12	85.9100	88.6400	85.9100	87.5300	+0.946%	112,624	-3.108%
2026-08-11	85.5400	88.2050	85.2001	86.7100	+1.403%	120,556	-2.191%
2026-08-10	87.2600	88.1400	85.3000	85.5100	-2.951%	140,973	-0.819%
2026-08-07	85.5000	89.3850	84.5000	88.1100	+1.615%	141,612	-3.745%
2026-08-06	87.4200	89.4650	86.3200	86.7100	-1.298%	169,657	-2.191%
2026-08-05	92.9500	92.9500	86.9800	87.8500	-4.240%	213,715	-3.460%
2026-08-04	90.9100	92.3000	89.6450	91.7400	-0.065%	129,796	-7.554%
2026-08-03	91.0000	92.6900	90.3800	91.8000	+1.989%	96,720	-7.614%
2026-07-31	89.2000	90.3100	88.2250	90.0100	+0.346%	118,340	-5.777%
2026-07-30	90.2200	90.7800	89.1202	89.7000	-1.168%	88,629	-5.452%
2026-07-29	89.1800	91.4700	89.1800	90.7600	+0.878%	95,662	-6.556%
2026-07-28	89.3800	91.2000	89.1100	89.9700	+2.378%	153,159	-5.735%
2026-07-27	86.0700	88.9600	86.0700	87.8800	+2.388%	95,738	-3.493%
2026-07-24	85.0000	86.0000	84.2800	85.8300	+1.119%	120,347	-1.188%
2026-07-23	88.4600	88.4600	83.9300	84.8800	-5.300%	220,581	-0.082%
2026-07-22	89.6400	89.9650	89.1900	89.6300	-0.067%	91,714	-5.378%
2026-07-21	89.8600	90.3600	88.8600	89.6900	-0.862%	123,917	-5.441%
2026-07-20	90.1500	90.9600	89.2000	90.4700	+0.355%	86,279	-6.256%
2026-07-17	92.8400	94.0000	89.8800	90.1500	-2.751%	101,264	-5.923%
2026-07-16	90.8700	93.6200	90.8700	92.7000	+2.081%	121,959	-8.511%
2026-07-15	89.6400	92.1573	89.4100	90.8100	+0.956%	86,053	-6.607%
2026-07-14	90.8800	91.7750	89.3400	89.9500	-0.838%	84,347	-5.714%
2026-07-13	90.9400	91.6000	89.1650	90.7100	-0.044%	133,473	-6.504%
2026-07-10	90.7900	92.9598	90.3300	90.7500	-0.504%	75,518	-6.545%
2026-07-09	90.1100	91.5550	89.7200	91.2100	+0.209%	133,581	-7.017%
2026-07-08	92.1400	94.0000	90.6600	91.0200	-1.216%	130,010	-6.823%
2026-07-07	91.4300	93.7300	91.0700	92.1400	+1.790%	115,370	-7.955%
2026-07-06	90.1400	90.7400	89.1800	90.5200	+0.388%	96,052	-6.308%
2026-07-02	89.7300	90.8900	88.2650	90.1700	+0.625%	131,831	-5.944%
2026-07-01	88.6500	90.0150	88.0500	89.6100	+1.163%	116,084	-5.357%
2026-06-30	88.7100	88.8500	86.7100	88.5800	+0.238%	123,361	-4.256%
2026-06-29	89.2300	89.6050	88.1500	88.3700	-1.141%	133,245	-4.029%
2026-06-26	89.2500	90.0700	88.2550	89.3900	+1.257%	308,306	-5.124%
2026-06-25	89.5400	90.4900	87.4901	88.2800	-2.107%	119,986	-3.931%
2026-06-24	89.2100	90.9400	89.0000	90.1800	+1.292%	144,394	-5.955%
2026-06-23	89.5400	90.0300	88.4700	89.0300	-0.802%	152,742	-4.740%
2026-06-22	87.8300	89.9700	87.8300	89.7500	+2.654%	209,348	-5.504%
2026-06-18	87.4100	87.9300	85.7200	87.4300	+0.413%	320,304	-2.997%
2026-06-17	87.8700	88.3800	86.0500	87.0700	-1.627%	133,416	-2.596%
2026-06-16	88.8100	89.8100	86.7800	88.5100	+0.215%	126,937	-4.180%
2026-06-15	91.1600	92.0000	87.9500	88.3200	-4.010%	147,913	-3.974%
2026-06-12	93.0500	93.8400	91.5200	92.0100	-1.118%	117,542	-7.825%
2026-06-11	93.6100	94.6899	92.7200	93.0500	-0.598%	138,025	-8.855%
2026-06-10	93.0000	94.5100	92.5100	93.6100	+0.819%	179,639	-9.401%
2026-06-09	93.0200	94.2200	91.7990	92.8500	+0.054%	124,947	-8.659%
2026-06-08	91.3700	93.0300	90.7380	92.8000	+1.810%	135,263	-8.610%
2026-06-05	87.6300	91.4800	87.5000	91.1500	+4.602%	128,564	-6.956%
2026-06-04	88.6000	89.2000	85.6900	87.1400	-0.252%	149,106	-2.674%
2026-06-03	88.5900	90.0800	87.3600	87.3600	-1.411%	189,134	-2.919%
2026-06-02	88.2800	89.5000	87.3300	88.6100	-0.225%	166,552	-4.288%
2026-06-01	88.2000	89.9702	87.4240	88.8100	+0.396%	133,261	-4.504%
2026-05-29	89.2600	89.9900	87.4300	88.4600	-0.896%	113,147	-4.126%
2026-05-28	88.9400	89.9000	87.8750	89.2600	+0.168%	136,718	-4.985%
2026-05-27	87.4400	89.6499	87.4400	89.1100	+1.910%	155,125	-4.825%
2026-05-26	88.6000	89.2500	86.1300	87.4400	-1.108%	120,307	-3.008%
2026-05-22	87.6800	88.4500	85.7850	88.4200	+1.213%	124,097	-4.083%
2026-05-21	85.3900	87.7400	83.0854	87.3600	+0.983%	184,504	-2.919%
2026-05-20	87.7600	88.1600	86.2250	86.5100	-1.436%	201,602	-1.965%
2026-05-19	85.7900	89.3650	84.9350	87.7700	+2.082%	156,493	-3.372%
2026-05-18	85.4700	87.0100	82.7500	85.9800	-0.209%	150,114	-1.361%
2026-05-15	86.5000	87.4300	85.5050	86.1600	+0.070%	190,999	-1.567%
2026-05-14	85.9400	87.4900	85.6000	86.1000	+1.009%	133,578	-1.498%
2026-05-13	83.7700	85.6700	83.2600	85.2400	+0.888%	152,044	-0.504%
2026-05-12	85.4100	85.9100	83.7000	84.4900	-1.077%	136,920	+0.379%
2026-05-11	87.0400	87.8800	85.2200	85.4100	-1.374%	138,777	-0.702%
2026-05-08	85.7800	86.8950	84.6100	86.6000	+0.956%	98,640	-2.067%
2026-05-07	86.0500	86.6800	82.7100	85.7800	-2.964%	197,903	-1.131%
2026-05-06	89.9600	90.9750	88.2950	88.4000	-1.174%	129,634	-4.061%
2026-05-05	88.3300	89.7900	88.1850	89.4500	+2.042%	125,671	-5.187%
2026-05-04	90.6400	91.6500	87.6100	87.6600	-3.997%	161,489	-3.251%
2026-05-01	91.7800	92.8350	90.9515	91.3100	-0.175%	87,151	-7.119%
2026-04-30	88.9200	92.5000	88.5250	91.4700	+2.729%	194,983	-7.281%
2026-04-29	90.5000	91.1800	88.5900	89.0400	-1.765%	111,528	-4.751%
2026-04-28	90.7300	92.0500	90.1950	90.6400	+0.678%	141,696	-6.432%
2026-04-27	90.5700	92.0000	89.9100	90.0300	-0.728%	121,233	-5.798%
2026-04-24	90.7600	91.4800	89.9331	90.6900	-0.176%	107,156	-6.484%
2026-04-23	91.1000	92.2700	90.4300	90.8500	+0.387%	103,544	-6.648%
2026-04-22	88.7500	90.9000	87.8750	90.5000	+2.876%	130,304	-6.287%
2026-04-21	88.0700	89.1950	86.9300	87.9700	-0.159%	135,695	-3.592%
2026-04-20	91.2000	91.2000	88.0400	88.1100	-3.589%	134,066	-3.745%
2026-04-17	89.1200	92.1200	88.8100	91.3900	+2.318%	138,414	-7.200%
2026-04-16	89.5100	90.5500	88.2750	89.3200	-0.943%	127,941	-5.049%
2026-04-15	90.0100	91.0500	89.2000	90.1700	-0.464%	110,550	-5.944%
2026-04-14	91.6100	92.0700	90.1400	90.5900	-1.927%	110,586	-6.380%
2026-04-13	93.9400	94.0100	91.9601	92.3700	-1.776%	117,147	-8.184%
2026-04-10	94.8900	95.4400	92.9650	94.0400	-1.250%	136,626	-9.815%
2026-04-09	93.6300	95.6200	92.6500	95.2300	+1.169%	176,032	-10.942%
2026-04-08	93.0600	94.3200	92.1150	94.1300	+1.718%	194,645	-9.901%
2026-04-07	93.0000	93.2100	91.7300	92.5400	-0.237%	121,012	-8.353%
2026-04-06	91.2100	92.7850	91.1000	92.7600	+1.800%	110,161	-8.571%
2026-04-02	90.3500	91.5000	90.0000	91.1200	+1.009%	128,758	-6.925%
2026-04-01	90.0000	91.4000	89.4200	90.2100	+0.356%	116,067	-5.986%
2026-03-31	90.5100	91.2900	88.9800	89.8900	-0.156%	145,786	-5.651%
2026-03-30	89.4700	91.0500	89.2000	90.0300	+1.157%	157,353	-5.798%
2026-03-27	87.5200	89.3200	83.9800	89.0000	+1.540%	159,458	-4.708%
2026-03-26	86.4700	87.7400	86.4700	87.6500	+1.248%	103,947	-3.240%
2026-03-25	87.4500	87.4500	85.3800	86.5700	-0.046%	86,939	-2.033%
2026-03-24	85.1800	87.5000	84.5750	86.6100	+1.750%	91,200	-2.078%
2026-03-23	84.0000	85.6900	82.7000	85.1200	+1.867%	194,952	-0.364%
2026-03-20	83.8900	84.2700	82.1400	83.5600	-0.239%	368,525	+1.496%
2026-03-19	84.4800	84.7000	82.9200	83.7600	-0.794%	144,809	+1.254%
2026-03-18	86.3000	86.9300	84.2800	84.4300	-3.143%	106,735	+0.450%
2026-03-17	87.1200	88.4800	86.5000	87.1700	+0.195%	82,553	-2.707%
2026-03-16	88.4200	88.4200	86.7150	87.0000	-1.728%	108,710	-2.517%
2026-03-13	87.2900	88.7800	85.9700	88.5300	+2.477%	128,598	-4.202%
2026-03-12	84.6100	86.6100	83.7600	86.3900	+1.421%	138,005	-1.829%
2026-03-11	83.9200	85.3400	79.3501	85.1800	+1.344%	115,141	-0.434%
2026-03-10	83.4400	85.8100	82.8150	84.0500	+0.167%	150,744	+0.904%
2026-03-09	85.0500	85.0500	81.5901	83.9100	-1.722%	157,893	+1.073%
2026-03-06	83.6500	85.4600	82.8800	85.3800	+1.861%	145,233	-0.668%
2026-03-05	84.9100	86.0000	83.3900	83.8200	-2.387%	103,738	+1.181%
2026-03-04	87.0700	87.0700	85.0300	85.8700	-0.417%	117,667	-1.234%
2026-03-03	86.1200	86.9300	84.8800	86.2300	-0.381%	112,495	-1.647%
2026-03-02	84.8700	86.8399	84.5000	86.5600	+1.716%	105,583	-2.022%
2026-02-27	84.6200	86.4200	84.6200	85.1000	+0.567%	165,744	-0.341%
2026-02-26	87.8800	89.0000	84.3401	84.6200	-3.786%	120,026	+0.225%
2026-02-25	88.7900	88.7900	87.0900	87.9500	-1.013%	125,869	-3.570%
2026-02-24	87.3800	90.0000	86.3131	88.8500	+1.613%	128,235	-4.547%
2026-02-23	87.1400	87.5620	85.1200	87.4400	+0.103%	159,634	-3.008%
2026-02-20	86.8800	87.9700	85.3100	87.3500	+0.483%	200,138	-2.908%
2026-02-19	86.2400	87.8250	85.3300	86.9300	+0.474%	135,261	-2.439%
2026-02-18	86.4700	86.8600	85.2450	86.5200	+0.232%	134,112	-1.976%
2026-02-17	88.5000	89.9900	85.8400	86.3200	-3.380%	149,181	-1.749%
2026-02-13	88.2400	90.4900	87.2100	89.3400	+0.892%	168,924	-5.071%
2026-02-12	86.7200	88.8350	86.7200	88.5500	+2.098%	155,392	-4.224%
2026-02-11	85.1400	86.8800	84.8350	86.7300	+1.975%	123,312	-2.214%
2026-02-10	85.8800	86.1700	84.1150	85.0500	-1.426%	112,537	-0.282%
2026-02-09	83.0900	87.0038	83.0900	86.2800	+1.625%	151,784	-1.704%
2026-02-06	84.2800	85.5250	83.0600	84.9000	+0.676%	263,852	-0.106%
2026-02-05	84.2700	85.0000	83.3000	84.3300	+1.261%	170,068	+0.569%
2026-02-04	80.6700	84.1400	78.6601	83.2800	+3.108%	180,306	+1.837%
2026-02-03	77.0700	80.8500	77.0700	80.7700	+4.300%	184,968	+5.002%
2026-02-02	74.6200	77.4400	74.6200	77.4400	+3.446%	112,449	+9.517%
2026-01-30	72.8700	75.2000	72.1600	74.8600	+2.745%	173,933	+13.291%
2026-01-29	71.6300	73.5200	70.7400	72.8600	+2.073%	146,010	+16.401%
2026-01-28	72.4800	72.4800	70.7850	71.3800	-1.204%	135,400	+18.815%
2026-01-27	72.6600	72.7850	71.6800	72.2500	-0.919%	74,130	+17.384%
2026-01-26	72.3800	73.0379	71.3600	72.9200	+0.468%	147,218	+16.306%
2026-01-23	72.2400	73.0000	71.5200	72.5800	+0.360%	90,047	+16.850%
2026-01-22	71.0800	72.3200	71.0500	72.3200	+1.359%	104,082	+17.270%
2026-01-21	70.3800	71.8550	70.3800	71.3500	+1.306%	142,059	+18.865%
2026-01-20	70.0600	70.9050	69.5400	70.4300	-0.621%	125,010	+20.417%
2026-01-16	70.4900	70.9500	69.9900	70.8700	+0.028%	117,164	+19.670%
2026-01-15	69.3700	71.2200	68.8300	70.8500	+1.708%	106,546	+19.704%
2026-01-14	70.1800	71.1200	69.4100	69.6600	-0.486%	90,972	+21.748%
2026-01-13	70.6000	70.9500	69.9400	70.0000	-0.878%	93,970	+21.157%
2026-01-12	69.6700	71.4600	69.3350	70.6200	+1.626%	143,302	+20.093%
2026-01-09	69.7800	70.4700	68.5200	69.4900	-0.530%	115,243	+22.046%
2026-01-08	68.2700	70.6700	68.2700	69.8600	+1.467%	90,634	+21.400%
2026-01-07	69.4200	70.0700	68.3000	68.8500	-0.527%	119,186	+23.181%
2026-01-06	69.0100	69.4500	68.3950	69.2150	-0.123%	103,823	+22.531%
2026-01-05	69.4100	70.8250	69.1650	69.3000	-0.531%	94,007	+22.381%
2026-01-02	68.3500	70.6899	68.3500	69.6700	+1.634%	166,584	+21.731%
2025-12-31	68.6050	69.0700	67.9150	68.5500	-0.247%	135,649	+23.720%
2025-12-30	69.4700	69.8500	68.6300	68.7200	-1.364%	118,157	+23.414%
2025-12-29	70.5500	71.0000	69.2650	69.6700	-0.840%	93,958	+21.731%
2025-12-26	70.7900	71.3950	69.9900	70.2600	-1.223%	59,345	+20.709%
2025-12-24	70.5800	71.4400	70.5800	71.1300	+0.679%	51,908	+19.232%
2025-12-23	71.4000	71.4400	70.2850	70.6500	-1.064%	77,782	+20.042%
2025-12-22	71.3900	71.9200	71.1000	71.4100	-0.404%	109,395	+18.765%
2025-12-19	72.8200	72.8200	71.0800	71.7000	-2.089%	242,719	+18.285%
2025-12-18	71.9900	73.4250	71.1900	73.2300	+1.188%	105,918	+15.813%
2025-12-17	70.9700	72.3700	70.9700	72.3700	+1.486%	102,991	+17.189%
2025-12-16	71.5600	72.1200	70.6900	71.3100	-0.349%	94,915	+18.931%
2025-12-15	70.4300	72.0500	69.3000	71.5600	+1.590%	135,824	+18.516%
2025-12-12	70.8300	71.6500	70.3200	70.4400	-0.914%	131,851	+20.400%
2025-12-11	71.1000	71.7200	69.7700	71.0900	+0.254%	120,374	+19.299%
2025-12-10	73.5800	74.5100	70.0200	70.9100	-4.253%	132,657	+19.602%
2025-12-09	72.6900	74.2100	72.5350	74.0600	+1.941%	92,649	+14.515%
2025-12-08	74.5000	74.7350	72.4800	72.6500	-2.155%	114,684	+16.738%
2025-12-05	75.8500	75.8950	73.8700	74.2500	-2.533%	96,489	+14.222%
2025-12-04	77.1000	77.1000	75.4300	76.1800	-1.868%	70,916	+11.328%
2025-12-03	76.1200	77.8600	75.4900	77.6300	+1.877%	146,324	+9.249%
2025-12-02	75.2000	77.4500	74.6700	76.2000	+1.505%	152,752	+11.299%
2025-12-01	76.7400	77.3500	74.8900	75.0700	-2.405%	130,633	+12.975%
2025-11-28	77.8600	78.0000	76.2250	76.9200	-0.479%	62,832	+10.257%
2025-11-26	77.7700	78.5900	75.8700	77.2900	+0.364%	103,818	+9.730%
2025-11-25	75.9000	78.5900	74.8650	77.0100	+2.203%	122,292	+10.129%
2025-11-24	75.6200	76.9250	75.0100	75.3500	-0.751%	135,095	+12.555%
2025-11-21	73.8500	76.3600	73.8500	75.9200	+3.068%	107,775	+11.710%
2025-11-20	74.4400	74.5650	73.1900	73.6600	-0.244%	83,304	+15.137%
2025-11-19	73.7350	74.3800	73.4200	73.8400	-0.324%	54,193	+14.856%
2025-11-18	74.0000	74.6250	73.7900	74.0800	+0.122%	56,673	+14.484%
2025-11-17	74.5300	75.0900	73.7100	73.9900	-0.698%	79,653	+14.624%
2025-11-14	73.4300	74.5700	73.0200	74.5100	+1.595%	92,826	+13.824%
2025-11-13	73.2100	73.7400	73.0600	73.3400	+0.041%	91,013	+15.639%
2025-11-12	72.7500	74.0800	72.7200	73.3100	+0.425%	61,628	+15.687%
2025-11-11	73.6700	74.0200	72.9000	73.0000	-0.423%	65,977	+16.178%
2025-11-10	74.0000	74.0000	72.2000	73.3100	-0.973%	99,365	+15.687%
2025-11-07	73.2400	74.9400	72.7298	74.0300	+1.425%	85,436	+14.562%
2025-11-06	73.2300	73.4900	72.3100	72.9900	-1.165%	133,542	+16.194%
2025-11-05	71.9900	74.2450	69.3901	73.8500	+2.898%	163,001	+14.841%
2025-11-04	71.5200	72.2000	71.4200	71.7700	+0.265%	104,320	+18.169%
2025-11-03	69.1000	71.6850	68.1800	71.5800	+3.589%	130,553	+18.483%
2025-10-31	68.2500	69.7200	67.5200	69.1000	+0.685%	132,237	+22.735%
2025-10-30	69.4000	69.4000	67.1050	68.6300	-1.181%	197,366	+23.576%
2025-10-29	71.9300	72.9707	68.5400	69.4500	-3.475%	90,124	+22.117%
2025-10-28	71.6300	72.7500	71.5000	71.9500	+0.139%	88,018	+17.874%
2025-10-27	72.0700	72.9370	71.5300	71.8500	-0.305%	63,840	+18.038%
2025-10-24	72.8600	72.9650	71.9300	72.0700	-0.757%	60,396	+17.677%
2025-10-23	73.1300	73.3450	71.8700	72.6200	-0.765%	59,429	+16.786%
2025-10-22	72.5000	73.4100	71.5150	73.1800	+0.743%	81,644	+15.892%
2025-10-21	73.9500	73.9500	72.5200	72.6400	-1.678%	65,089	+16.754%
2025-10-20	73.9500	73.9500	72.6450	73.8800	+0.517%	66,552	+14.794%
2025-10-17	73.5200	74.2600	72.9900	73.5000	+0.027%	59,771	+15.388%
2025-10-16	75.0000	75.2000	73.2700	73.4800	-1.778%	76,338	+15.419%
2025-10-15	74.5300	75.2500	73.4800	74.8100	+0.836%	99,769	+13.367%
2025-10-14	72.5600	74.3500	71.0962	74.1900	+2.402%	99,407	+14.315%
2025-10-13	70.4000	72.4900	70.3200	72.4500	+3.190%	108,969	+17.060%
2025-10-10	71.2700	71.2700	69.7000	70.2100	-1.085%	131,156	+20.795%
2025-10-09	72.4000	72.6200	70.3650	70.9800	-2.178%	65,062	+19.484%
2025-10-08	71.4100	72.8100	71.0500	72.5600	+1.896%	85,661	+16.883%
2025-10-07	71.1200	71.3690	69.9800	71.2100	-0.140%	83,105	+19.098%
2025-10-06	72.3200	72.8700	71.1100	71.3100	-1.397%	84,088	+18.931%
2025-10-03	70.2600	72.3600	70.0350	72.3200	+2.983%	97,551	+17.270%
2025-10-02	70.0400	70.2550	68.9100	70.2250	-0.390%	108,823	+20.769%
2025-10-01	69.1600	70.5000	68.3000	70.5000	+1.351%	70,884	+20.298%
2025-09-30	69.5600	70.1600	68.8650	69.5600	0.000%	106,382	+21.924%
2025-09-29	68.9200	69.7100	67.9400	69.5600	+1.237%	243,575	+21.924%
2025-09-26	67.3900	69.1200	66.6328	68.7100	+2.308%	111,979	+23.432%
2025-09-25	69.0000	69.6400	66.8800	67.1600	-2.341%	77,639	+26.281%
2025-09-24	68.5600	69.6300	68.5300	68.7700	+0.116%	75,230	+23.324%
2025-09-23	68.4600	68.8300	68.0600	68.6900	+0.763%	67,281	+23.468%
2025-09-22	69.0500	69.2950	67.2000	68.1700	-1.801%	87,887	+24.410%
2025-09-19	70.6200	70.6200	68.7100	69.4200	-1.699%	287,410	+22.169%
2025-09-18	69.9200	70.8250	69.6700	70.6200	+0.598%	80,383	+20.093%
2025-09-17	70.6400	71.8800	69.9150	70.2000	-0.043%	111,522	+20.812%
2025-09-16	69.0500	70.5600	68.3650	70.2300	+1.724%	90,241	+20.760%
2025-09-15	69.2300	69.2400	68.1900	69.0400	-0.346%	88,502	+22.842%
2025-09-12	69.9500	69.9500	68.9800	69.2800	-0.667%	68,458	+22.416%
2025-09-11	67.9800	69.8400	67.6000	69.7450	+2.642%	85,393	+21.600%
2025-09-10	68.5100	68.7300	66.9800	67.9500	-1.479%	100,073	+24.812%
2025-09-09	69.7900	69.7900	67.5600	68.9700	-1.217%	134,680	+22.967%
2025-09-08	70.3900	70.3900	69.0900	69.8200	-1.091%	113,210	+21.469%
2025-09-05	70.2500	71.2300	69.7000	70.5900	+0.128%	100,999	+20.144%
2025-09-04	69.8900	70.5100	69.4600	70.5000	+1.235%	102,282	+20.298%
2025-09-03	68.5700	69.6400	67.8200	69.6400	+0.811%	132,084	+21.783%
2025-09-02	67.4600	69.1200	67.4600	69.0800	+2.053%	126,334	+22.771%
2025-08-29	67.6400	68.6600	67.5200	67.6900	+0.104%	113,433	+25.292%
2025-08-28	67.7000	68.2000	66.4100	67.6200	-0.103%	148,666	+25.421%
2025-08-27	67.0700	67.9200	66.9700	67.6900	+0.490%	88,974	+25.292%
2025-08-26	67.5800	67.8050	67.0850	67.3600	-0.326%	98,052	+25.906%
2025-08-25	67.8800	67.9000	66.8350	67.5800	-0.588%	81,197	+25.496%
2025-08-22	65.9000	68.3900	65.9000	67.9800	+3.818%	154,619	+24.757%
2025-08-21	64.5100	65.5400	63.7500	65.4800	+0.599%	108,498	+29.520%
2025-08-20	65.7300	66.1000	65.0200	65.0900	-0.777%	109,793	+30.297%
2025-08-19	65.8900	66.6550	64.9050	65.6000	+0.199%	95,020	+29.284%
2025-08-18	64.1600	65.6300	63.6900	65.4700	+2.026%	116,930	+29.540%
2025-08-15	63.9400	64.6242	63.5800	64.1700	+0.643%	103,211	+32.165%
2025-08-14	64.0600	64.2990	62.6500	63.7600	-1.590%	145,801	+33.014%
2025-08-13	64.1200	65.1000	63.6800	64.7900	+0.731%	113,023	+30.900%
2025-08-12	61.8200	64.5100	61.5950	64.3200	+4.044%	113,688	+31.856%
2025-08-11	61.5100	61.9800	60.1701	61.8200	+0.914%	101,258	+37.189%
2025-08-08	61.1400	62.1600	60.9000	61.2600	-0.600%	104,565	+38.443%
2025-08-07	61.0000	62.7750	60.0700	61.6300	-2.715%	144,228	+37.612%
2025-08-06	59.7900	63.3600	59.7900	63.3500	+6.256%	179,522	+33.875%
2025-08-05	62.3600	62.6100	59.2700	59.6200	-4.699%	200,276	+42.251%
2025-08-04	63.0300	63.9100	62.2350	62.5600	-1.013%	213,475	+35.566%
2025-08-01	62.6000	63.3599	62.5000	63.2000	+0.429%	184,204	+34.193%
2025-07-31	62.3800	63.3700	62.3400	62.9300	-0.111%	151,405	+34.769%
2025-07-30	62.8400	64.5600	62.4450	63.0000	+0.719%	214,488	+34.619%
2025-07-29	64.5400	64.5400	62.3800	62.5500	-2.449%	98,951	+35.588%
2025-07-28	64.9600	65.2500	64.1000	64.1200	-1.521%	89,546	+32.268%
2025-07-25	66.6000	66.6000	65.0825	65.1100	-1.839%	81,481	+30.256%
2025-07-24	67.2500	67.3200	66.2900	66.3300	-1.748%	105,961	+27.861%
2025-07-23	67.6400	68.3466	66.8300	67.5100	+0.252%	89,175	+25.626%
2025-07-22	67.1700	68.4200	67.0750	67.3400	+0.839%	88,153	+25.943%
2025-07-21	67.0700	67.7400	66.7750	66.7800	-0.194%	63,601	+26.999%
2025-07-18	67.6300	67.6300	66.5000	66.9100	-0.889%	126,329	+26.752%
2025-07-17	66.8000	67.8900	66.5700	67.5100	+0.776%	92,270	+25.626%
2025-07-16	66.2900	67.4150	65.8300	66.9900	+1.316%	96,998	+26.601%
2025-07-15	66.9100	66.9100	65.9950	66.1200	-1.622%	140,552	+28.267%
2025-07-14	66.3000	67.3499	65.3385	67.2100	+0.961%	90,451	+26.187%
2025-07-11	67.0300	67.8200	66.3150	66.5700	-0.686%	77,737	+27.400%
2025-07-10	65.8800	67.8000	65.8800	67.0300	+1.101%	102,400	+26.525%
2025-07-09	66.2300	66.6000	65.5600	66.3000	+0.363%	102,380	+27.919%
2025-07-08	66.5400	66.6400	65.5200	66.0600	-0.796%	89,421	+28.383%
2025-07-07	66.1400	66.6150	65.4350	66.5900	+0.422%	100,352	+27.361%
2025-07-03	66.4200	67.0400	65.7900	66.3100	-0.674%	49,320	+27.899%
2025-07-02	65.8600	66.9500	65.2650	66.7600	+1.075%	117,613	+27.037%
2025-07-01	63.1600	66.3500	63.1600	66.0500	+4.213%	147,659	+28.403%
2025-06-30	62.4400	63.5150	62.1200	63.3800	+1.343%	162,947	+33.812%
2025-06-27	63.2900	63.3400	62.4200	62.5400	-0.872%	222,492	+35.609%
2025-06-26	62.6200	63.2890	61.6900	63.0900	+1.057%	140,252	+34.427%
2025-06-25	63.2100	63.2300	62.1300	62.4300	-1.716%	72,002	+35.848%
2025-06-24	63.5400	64.5000	63.1100	63.5200	+0.095%	97,002	+33.517%
2025-06-23	62.1600	63.6350	62.1450	63.4600	+2.091%	121,371	+33.643%
2025-06-20	61.4200	62.5800	61.4200	62.1600	+1.652%	250,148	+36.438%
2025-06-18	60.8000	61.5900	60.8000	61.1500	+0.477%	94,970	+38.692%
2025-06-17	61.0100	61.2700	60.6050	60.8600	-0.637%	90,446	+39.353%
2025-06-16	60.7800	61.2600	60.4600	61.2500	+1.156%	86,948	+38.465%
2025-06-13	60.5300	61.0800	60.1700	60.5500	+0.050%	126,227	+40.066%
2025-06-12	60.2100	61.5800	59.5500	60.5200	+0.515%	112,388	+40.135%
2025-06-11	61.7300	61.7300	60.1200	60.2100	-2.113%	108,415	+40.857%
2025-06-10	61.0800	61.9400	61.0800	61.5100	+1.234%	86,517	+37.880%
2025-06-09	61.2100	61.5500	60.5800	60.7600	-0.344%	94,570	+39.582%
2025-06-06	61.0300	61.0300	60.4500	60.9700	+0.827%	79,837	+39.101%
2025-06-05	60.4900	60.9000	59.9397	60.4700	-0.231%	107,064	+40.251%
2025-06-04	61.1000	61.1000	59.4200	60.6100	-0.542%	131,490	+39.927%
2025-06-03	61.7900	62.2100	60.6650	60.9400	-1.087%	166,866	+39.170%
2025-06-02	61.8800	62.2900	61.5000	61.6100	-1.108%	87,665	+37.656%
2025-05-30	63.1200	63.8798	62.2000	62.3000	-1.283%	163,256	+36.132%
2025-05-29	62.4700	63.1200	61.5100	63.1100	+0.928%	103,279	+34.384%
2025-05-28	61.8200	62.8300	61.4150	62.5300	+1.345%	178,134	+35.631%
2025-05-27	60.4600	61.7000	60.3550	61.7000	+2.988%	117,564	+37.455%
2025-05-23	59.5500	61.1536	59.0900	59.9100	+0.150%	101,903	+41.562%
2025-05-22	59.9000	60.3550	59.3309	59.8200	-0.300%	156,728	+41.775%
2025-05-21	61.0000	61.6250	59.7800	60.0000	-2.645%	102,463	+41.350%
2025-05-20	61.9300	62.3062	61.1100	61.6300	-0.565%	90,688	+37.612%
2025-05-19	62.2400	62.4300	61.7000	61.9800	-1.337%	94,648	+36.834%
2025-05-16	62.1200	63.3400	61.9000	62.8200	+0.899%	126,825	+35.005%
2025-05-15	61.8000	62.7050	61.8000	62.2600	+0.744%	124,746	+36.219%
2025-05-14	61.2800	62.0736	61.0400	61.8000	+0.178%	168,899	+37.233%
2025-05-13	63.0000	63.6000	60.6100	61.6900	-1.783%	139,860	+37.478%
2025-05-12	63.4800	65.2000	62.0000	62.8100	+2.147%	165,095	+35.026%
2025-05-09	61.0000	61.9500	60.3200	61.4900	+0.655%	135,383	+37.925%
2025-05-08	61.2900	61.5300	59.4050	61.0900	+0.082%	162,861	+38.828%
2025-05-07	62.8200	62.8200	60.9700	61.0400	-2.242%	92,385	+38.942%
2025-05-06	63.1600	63.4550	61.7200	62.4400	-1.747%	103,478	+35.826%
2025-05-05	62.8400	63.7400	62.7500	63.5500	+0.554%	90,054	+33.454%
2025-05-02	62.0700	63.3400	62.0700	63.2000	+2.067%	105,810	+34.193%
2025-05-01	61.6300	62.3000	60.3900	61.9200	+0.373%	103,549	+36.967%
2025-04-30	61.8600	62.5450	60.8750	61.6900	-0.644%	211,554	+37.478%
2025-04-29	60.6000	62.0900	60.1450	62.0900	+2.290%	106,517	+36.592%
2025-04-28	60.7900	61.3200	60.2900	60.7000	-0.687%	129,552	+39.720%
2025-04-25	62.7400	63.0000	60.8450	61.1200	-2.984%	102,838	+38.760%
2025-04-24	64.0400	64.0400	62.5800	63.0000	-2.037%	131,933	+34.619%
2025-04-23	64.6100	65.6200	64.0000	64.3100	+0.047%	129,125	+31.877%
2025-04-22	64.1500	64.6693	63.1700	64.2800	+0.974%	160,484	+31.938%
2025-04-21	62.2400	63.8400	61.9700	63.6600	+2.529%	122,250	+33.223%
2025-04-17	61.3200	62.1400	61.1300	62.0900	+1.256%	100,142	+36.592%
2025-04-16	61.7300	63.2000	61.0000	61.3200	-0.309%	112,470	+38.307%
2025-04-15	63.5400	64.3200	61.0600	61.5100	-3.514%	164,535	+37.880%
2025-04-14	63.1400	64.9100	62.6100	63.7500	+0.838%	196,556	+33.035%
2025-04-11	64.2300	64.2300	62.3900	63.2200	-1.018%	104,963	+34.151%
2025-04-10	63.3900	64.7150	63.0500	63.8700	-0.961%	112,701	+32.785%
2025-04-09	62.0900	67.5500	62.0900	64.4900	+2.789%	174,247	+31.509%
2025-04-08	63.2400	63.6650	61.9400	62.7400	+0.836%	173,215	+35.177%
2025-04-07	61.9800	64.0000	59.6100	62.2200	+0.161%	277,383	+36.307%
2025-04-04	61.8300	63.6700	61.2600	62.1200	-0.687%	182,934	+36.526%
2025-04-03	63.9200	64.9500	61.9400	62.5500	-4.707%	229,275	+35.588%
2025-04-02	64.9300	65.9300	64.3800	65.6400	+0.752%	83,997	+29.205%
2025-04-01	64.8100	65.9000	64.6227	65.1500	+0.031%	62,993	+30.177%
2025-03-31	63.4000	65.3500	63.0000	65.1300	+2.101%	129,100	+30.216%
2025-03-28	64.6800	64.6800	62.5900	63.7900	-1.193%	79,264	+32.952%
2025-03-27	63.2700	65.1900	63.1650	64.5600	+2.492%	90,139	+31.366%
2025-03-26	61.1300	63.1600	60.6400	62.9900	+2.891%	76,339	+34.640%
2025-03-25	61.7200	61.9518	61.0900	61.2200	-0.778%	101,732	+38.533%
2025-03-24	61.6600	62.1800	61.1600	61.7000	+0.162%	69,616	+37.455%
2025-03-21	62.5900	62.6250	60.9500	61.6000	-2.238%	258,852	+37.679%
2025-03-20	61.8400	63.3233	61.7650	63.0100	+0.191%	84,697	+34.598%
2025-03-19	62.3500	63.4200	62.0800	62.8900	+0.931%	83,186	+34.855%
2025-03-18	62.3800	62.7450	61.7151	62.3100	-0.400%	85,956	+36.110%
2025-03-17	61.4900	63.0800	61.4300	62.5600	+1.575%	116,902	+35.566%
2025-03-14	61.7600	62.1600	61.3550	61.5900	-0.308%	116,427	+37.701%
2025-03-13	61.6800	62.4300	61.0100	61.7800	+0.750%	78,696	+37.277%
2025-03-12	62.4900	62.4900	61.1100	61.3200	-1.998%	104,918	+38.307%
2025-03-11	64.1700	64.1700	62.2000	62.5700	-2.219%	120,906	+35.544%
2025-03-10	62.7300	64.8699	62.7300	63.9900	+1.798%	170,936	+32.536%
2025-03-07	61.0700	63.9000	60.8700	62.8600	+2.195%	120,344	+34.919%
2025-03-06	59.6100	61.6900	59.6100	61.5100	+2.602%	103,461	+37.880%
2025-03-05	60.1100	61.2500	58.9200	59.9500	-0.481%	100,172	+41.468%
2025-03-04	60.2800	61.1000	59.8309	60.2400	-0.610%	140,376	+40.787%

document.getElementById("Hkk978").onerror = function(){this.style.display='none';}; .dark-mode .tbHnD4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tbHnD4{ color: #333333; background-color: white; border: 2px solid #333333; }IMKTAIngles Markets Incstock NASDAQ

IMKTA
Ingles Markets Inc
stock NASDAQ