Stockscreener 앱 받기
65.69
0.98%
0.64
Ingles Markets Inc 주식 (IMKTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $66.44 | $65.06 | $1.38 | 97,323.0 | +0.98% |
| 2024-11-01 | $65.12 | $63.89 | $1.23 | 150,842.0 | +1.86% |
| 2024-10-31 | $65.36 | $63.10 | $2.26 | 167,147.0 | -1.93% |
| 2024-10-30 | $67.26 | $63.48 | $3.78 | 245,613.0 | +5.87% |
| 2024-10-29 | $62.15 | $61.03 | $1.12 | 129,615.0 | -0.61% |
| 2024-10-28 | $62.45 | $61.46 | $0.9899 | 102,745.0 | +0.44% |
| 2024-10-25 | $62.57 | $61.57 | $0.9966 | 84,542.0 | -1.33% |
| 2024-10-24 | $62.94 | $62.11 | $0.83 | 92,064.0 | -0.92% |
| 2024-10-23 | $63.22 | $61.75 | $1.47 | 123,055.0 | -0.72% |
| 2024-10-22 | $64.14 | $63.34 | $0.80 | 121,512.0 | -0.30% |
| 2024-10-21 | $66.13 | $63.65 | $2.48 | 189,882.0 | -0.06% |
| 2024-10-18 | $65.15 | $63.69 | $1.47 | 161,260.0 | -0.81% |
| 2024-10-17 | $64.31 | $61.85 | $2.46 | 163,284.0 | +3.11% |
| 2024-10-16 | $63.91 | $62.25 | $1.66 | 148,674.0 | -0.91% |
| 2024-10-15 | $64.11 | $62.10 | $2.01 | 171,236.0 | +1.24% |
| 2024-10-14 | $62.11 | $60.80 | $1.31 | 162,532.0 | +0.81% |
| 2024-10-11 | $61.97 | $60.80 | $1.17 | 135,774.0 | +1.03% |
| 2024-10-10 | $61.41 | $59.73 | $1.69 | 264,505.0 | -1.04% |
| 2024-10-09 | $63.70 | $61.43 | $2.27 | 219,619.0 | +0.18% |
| 2024-10-08 | $61.65 | $60.60 | $1.05 | 177,286.0 | +1.07% |
Ingles Markets Inc 주식 (IMKTA) 연도별 가격 이력
이 심층 분석에서는 Ingles Markets Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 IMKTA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ingles Markets Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ingles Markets Inc 주식 (IMKTA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $66.44 | $63.89 | $2.55 | 345,488.0 | +2.87% |
| 2024-10 | $74.20 | $59.73 | $14.47 | 4,491,872.0 | -14.40% |
| 2024-09 | $75.27 | $70.68 | $4.59 | 2,148,245.0 | +0.81% |
| 2024-08 | $82.01 | $70.24 | $11.77 | 1,581,100.0 | -8.70% |
| 2024-07 | $81.76 | $67.29 | $14.47 | 1,715,404.0 | +18.13% |
| 2024-06 | $73.33 | $67.10 | $6.23 | 1,900,957.0 | -6.19% |
| 2024-05 | $77.30 | $69.62 | $7.68 | 1,685,606.0 | +1.94% |
| 2024-04 | $76.97 | $71.70 | $5.27 | 1,581,556.0 | -6.43% |
| 2024-03 | $78.41 | $73.00 | $5.41 | 1,803,358.0 | -0.43% |
| 2024-02 | $84.97 | $74.68 | $10.29 | 1,747,251.0 | -8.59% |
| 2024-01 | $89.59 | $82.34 | $7.25 | 1,492,799.0 | -2.45% |
Ingles Markets Inc 주식 (IMKTA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $87.07 | $81.39 | $5.67 | 1,469,368.0 | +5.82% |
| 2023-11 | $83.15 | $78.31 | $4.84 | 1,312,124.0 | +1.75% |
| 2023-10 | $81.62 | $74.07 | $7.55 | 1,588,039.0 | +6.49% |
| 2023-09 | $78.29 | $73.38 | $4.91 | 1,608,504.0 | -3.58% |
| 2023-08 | $86.68 | $77.37 | $9.31 | 1,736,024.0 | -7.87% |
| 2023-07 | $85.35 | $81.99 | $3.36 | 1,402,364.0 | +2.60% |
| 2023-06 | $87.31 | $80.00 | $7.31 | 1,867,295.0 | +2.96% |
| 2023-05 | $93.00 | $80.00 | $13.00 | 1,843,569.0 | -12.79% |
| 2023-04 | $94.68 | $88.85 | $5.83 | 1,256,029.0 | +3.77% |
| 2023-03 | $95.20 | $86.40 | $8.80 | 1,984,584.0 | -0.78% |
| 2023-02 | $96.14 | $89.07 | $7.07 | 1,983,513.0 | -5.89% |
| 2023-01 | $99.65 | $91.17 | $8.48 | 1,431,169.0 | -1.51% |
Ingles Markets Inc 주식 (IMKTA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $103.0 | $93.84 | $9.15 | 1,595,045.0 | -4.59% |
| 2022-11 | $101.1 | $88.87 | $12.23 | 1,375,179.0 | +7.13% |
| 2022-10 | $96.01 | $78.53 | $17.48 | 1,782,535.0 | +19.14% |
| 2022-09 | $92.27 | $78.32 | $13.95 | 1,994,761.0 | -9.51% |
| 2022-08 | $102.9 | $87.14 | $15.74 | 2,868,005.0 | -8.31% |
| 2022-07 | $95.65 | $85.02 | $10.63 | 1,769,318.0 | +10.04% |
| 2022-06 | $92.40 | $83.51 | $8.89 | 2,117,993.0 | -2.59% |
| 2022-05 | $97.92 | $82.29 | $15.63 | 2,547,701.0 | -4.36% |
| 2022-04 | $102.0 | $88.15 | $13.83 | 2,503,794.0 | +4.57% |
| 2022-03 | $95.75 | $80.80 | $14.95 | 2,607,205.0 | +8.31% |
| 2022-02 | $86.69 | $75.00 | $11.69 | 1,977,525.0 | +6.88% |
| 2022-01 | $88.73 | $74.63 | $14.10 | 2,119,818.0 | -10.90% |
4.25%
1.08%
자본화:
|
볼륨(24시간):