Ingles Markets Incorporated (IMKTA) Historical Stock Data
97.55 ↑1.65 (1.72%)
As of Market Close on August 16th, 2022.
Historical Data
In the past 30 trading days, IMKTA is up 0.32% a day on average. There have been 19 days where Ingles Markets Incorporated closed green and 11 days where IMKTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-16 | 96.00 | 97.55 | ↑$1.55 (1.61%) | 96.00 | 97.99 | 118.50K |
| 2022-08-15 | 94.59 | 95.90 | ↑$1.31 (1.38%) | 94.59 | 96.33 | 87.27K |
| 2022-08-12 | 96.00 | 95.91 | ↓$0.09 (-0.09%) | 94.53 | 96.67 | 142.25K |
| 2022-08-11 | 96.32 | 95.70 | ↓$0.62 (-0.64%) | 95.53 | 97.15 | 108.70K |
| 2022-08-10 | 96.42 | 96.07 | ↓$0.35 (-0.36%) | 95.85 | 97.39 | 115.84K |
| 2022-08-09 | 98.15 | 95.42 | ↓$2.73 (-2.78%) | 95.05 | 99.35 | 103.16K |
| 2022-08-08 | 97.75 | 98.17 | ↑$0.42 (0.43%) | 97.70 | 99.65 | 109.29K |
| 2022-08-05 | 98.44 | 97.98 | ↓$0.46 (-0.47%) | 97.51 | 99.99 | 122.95K |
| 2022-08-04 | 97.70 | 98.38 | ↑$0.68 (0.70%) | 96.78 | 100.73 | 151.74K |
| 2022-08-03 | 96.74 | 97.70 | ↑$0.96 (0.99%) | 95.65 | 98.48 | 99.79K |
| 2022-08-02 | 97.16 | 96.14 | ↓$1.02 (-1.05%) | 94.96 | 97.16 | 68.72K |
| 2022-08-01 | 94.82 | 96.95 | ↑$2.13 (2.25%) | 94.82 | 97.94 | 104.15K |
| 2022-07-29 | 94.60 | 95.46 | ↑$0.86 (0.91%) | 94.08 | 95.65 | 110.78K |
| 2022-07-28 | 94.90 | 95.07 | ↑$0.17 (0.18%) | 94.04 | 95.50 | 60.53K |
| 2022-07-27 | 94.15 | 94.95 | ↑$0.80 (0.85%) | 92.28 | 95.29 | 105.64K |
| 2022-07-26 | 92.21 | 93.52 | ↑$1.31 (1.42%) | 91.03 | 93.52 | 80.10K |
| 2022-07-25 | 93.41 | 92.89 | ↓$0.52 (-0.56%) | 92.39 | 93.69 | 67.30K |
| 2022-07-22 | 92.50 | 92.98 | ↑$0.48 (0.52%) | 91.89 | 93.35 | 77.46K |
| 2022-07-21 | 92.87 | 92.33 | ↓$0.54 (-0.58%) | 91.35 | 93.25 | 74.41K |
| 2022-07-20 | 92.00 | 92.87 | ↑$0.87 (0.95%) | 91.05 | 93.08 | 84.43K |
| 2022-07-19 | 91.72 | 92.14 | ↑$0.42 (0.46%) | 91.72 | 93.51 | 119.92K |
| 2022-07-18 | 91.01 | 91.21 | ↑$0.20 (0.22%) | 90.78 | 93.20 | 99.45K |
| 2022-07-15 | 91.45 | 90.50 | ↓$0.95 (-1.04%) | 89.86 | 91.68 | 130.75K |
| 2022-07-14 | 88.57 | 89.90 | ↑$1.33 (1.50%) | 87.82 | 89.90 | 91.54K |
| 2022-07-13 | 89.02 | 89.57 | ↑$0.55 (0.62%) | 88.77 | 90.83 | 65.49K |
| 2022-07-12 | 88.34 | 89.30 | ↑$0.96 (1.09%) | 88.34 | 89.96 | 104.54K |
| 2022-07-11 | 87.61 | 88.09 | ↑$0.48 (0.55%) | 87.61 | 89.47 | 58.82K |
| 2022-07-08 | 88.28 | 88.08 | ↓$0.20 (-0.23%) | 87.68 | 89.29 | 80.57K |
| 2022-07-07 | 87.26 | 88.04 | ↑$0.78 (0.89%) | 87.17 | 88.38 | 64.56K |
| 2022-07-06 | 86.82 | 86.80 | ↓$0.02 (-0.02%) | 85.64 | 87.50 | 62.69K |
Create an account or log in to view more rows.
$IMKTA id rather have a dip then rip than a gap and crap
$IMKTA Going up
$IMKTA I hate this company.
$IMKTA hot damn <3
$IMKTA just fucking go already jeesh
$IMKTA I’ll be buying more if this dips!
$IMKTA Tendie tickets on discount today!!!
$IMKTA Dumping started...
Get out while you can...
$IMKTA good times
$IMKTA If options never existed
what do you think this stock would be trading at?