Stockscreener 앱 받기
66.26
1.11%
0.73
시간 외 거래:
66.26
Ingles Markets Inc 주식 (IMKTA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-26 | $66.32 | $64.61 | $1.71 | 80,312.0 | +1.11% |
| 2024-12-24 | $65.56 | $64.25 | $1.30 | 68,116.0 | +1.44% |
| 2024-12-23 | $66.10 | $64.43 | $1.67 | 141,517.0 | -2.62% |
| 2024-12-20 | $67.74 | $66.15 | $1.59 | 290,733.0 | -1.06% |
| 2024-12-19 | $68.50 | $66.68 | $1.82 | 131,146.0 | -0.33% |
| 2024-12-18 | $69.22 | $66.51 | $2.71 | 152,549.0 | -1.55% |
| 2024-12-17 | $68.47 | $67.31 | $1.16 | 105,773.0 | +0.22% |
| 2024-12-16 | $68.96 | $67.50 | $1.46 | 121,107.0 | -1.47% |
| 2024-12-13 | $70.25 | $68.56 | $1.69 | 106,433.0 | -1.66% |
| 2024-12-12 | $72.17 | $70.27 | $1.90 | 101,363.0 | -0.97% |
| 2024-12-11 | $72.22 | $70.42 | $1.80 | 113,531.0 | +0.07% |
| 2024-12-10 | $71.37 | $69.22 | $2.15 | 98,591.0 | +1.69% |
| 2024-12-09 | $70.80 | $68.83 | $1.97 | 119,955.0 | +0.29% |
| 2024-12-06 | $71.41 | $69.16 | $2.25 | 102,546.0 | -1.92% |
| 2024-12-05 | $72.90 | $70.68 | $2.22 | 119,048.0 | -1.54% |
| 2024-12-04 | $72.86 | $71.40 | $1.45 | 79,372.0 | -0.50% |
| 2024-12-03 | $73.37 | $72.00 | $1.38 | 76,698.0 | -0.62% |
| 2024-12-02 | $73.50 | $70.55 | $2.95 | 113,992.0 | -1.34% |
| 2024-11-29 | $75.00 | $73.25 | $1.75 | 55,690.0 | +0.76% |
| 2024-11-27 | $74.73 | $72.78 | $1.95 | 137,126.0 | -1.16% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $73.50 | $64.25 | $9.25 | 2,203,094.0 | -10.34% |
| 2024-11 | $75.63 | $63.89 | $11.74 | 2,374,653.0 | +15.72% |
| 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% |
2.17%
2.29%
자본화:
|
볼륨(24시간):