Investar Holding (NQ: ISTR )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2024	18.66	18.66	18.43	18.62	16,453	+0.04(+0.22%)
Aug 29, 2024	18.59	18.66	18.39	18.58	53,598	+0.04(+0.22%)
Aug 28, 2024	18.85	18.90	18.34	18.54	26,995	+0.10(+0.54%)
Aug 27, 2024	18.71	18.71	18.19	18.44	43,102	-0.41(-2.18%)
Aug 26, 2024	18.40	18.85	18.26	18.85	84,772	+0.53(+2.89%)
Aug 23, 2024	17.40	18.36	17.40	18.32	85,927	+0.91(+5.23%)
Aug 22, 2024	17.20	17.43	17.16	17.41	59,216	+0.12(+0.69%)
Aug 21, 2024	17.19	17.29	17.10	17.29	32,307	+0.10(+0.58%)
Aug 20, 2024	17.15	17.19	16.94	17.19	40,685	+0.04(+0.23%)
Aug 19, 2024	16.93	17.18	16.92	17.15	49,416	+0.19(+1.12%)
Aug 16, 2024	16.67	17.26	16.67	16.96	58,727	+0.27(+1.62%)
Aug 15, 2024	16.55	16.87	16.50	16.69	80,461	+0.41(+2.52%)
Aug 14, 2024	16.27	16.45	16.22	16.28	51,063	-0.02(-0.12%)
Aug 13, 2024	16.35	16.50	16.20	16.30	57,754	+0.09(+0.56%)
Aug 12, 2024	16.25	16.39	15.99	16.21	46,374	-0.01(-0.06%)
Aug 09, 2024	16.34	16.45	16.17	16.22	37,020	-0.07(-0.43%)
Aug 08, 2024	16.26	16.58	16.12	16.29	52,455	+0.14(+0.87%)
Aug 07, 2024	16.49	16.57	16.06	16.15	46,313	-0.23(-1.40%)
Aug 06, 2024	16.17	16.43	15.98	16.38	69,707	+0.23(+1.42%)
Aug 05, 2024	16.50	16.56	15.92	16.15	52,673	-0.77(-4.55%)
Aug 02, 2024	17.01	17.40	16.74	16.92	42,778	-0.60(-3.42%)
Aug 01, 2024	18.40	18.40	17.47	17.52	70,228	-0.98(-5.30%)
Jul 31, 2024	18.88	18.92	18.40	18.50	98,634	-0.31(-1.65%)
Jul 30, 2024	18.68	18.98	18.59	18.81	55,373	+0.23(+1.24%)
Jul 29, 2024	18.73	18.83	18.48	18.58	52,677	-0.20(-1.06%)
Jul 26, 2024	18.69	18.99	18.61	18.78	54,965	+0.07(+0.37%)
Jul 25, 2024	18.23	18.85	18.23	18.71	73,449	+0.44(+2.41%)
Jul 24, 2024	18.01	18.50	17.92	18.27	146,242	+0.23(+1.27%)
Jul 23, 2024	17.80	18.09	17.65	18.04	198,394	+0.43(+2.44%)
Jul 22, 2024	17.71	17.90	17.25	17.61	115,244	+0.13(+0.74%)
Jul 19, 2024	17.61	17.98	17.33	17.48	60,435	-0.02(-0.11%)
Jul 18, 2024	17.87	18.30	17.48	17.50	91,026	-0.34(-1.91%)
Jul 17, 2024	17.68	18.17	17.66	17.84	81,005	+0.13(+0.73%)
Jul 16, 2024	17.20	17.87	17.20	17.71	115,855	+0.76(+4.48%)
Jul 15, 2024	16.64	17.15	16.64	16.95	82,075	+0.48(+2.91%)
Jul 12, 2024	16.64	16.86	16.47	16.47	55,114	-0.07(-0.42%)
Jul 11, 2024	15.86	16.61	15.85	16.54	91,501	+0.88(+5.62%)
Jul 10, 2024	15.43	15.70	15.40	15.66	57,058	+0.20(+1.29%)
Jul 09, 2024	15.41	15.57	15.36	15.46	46,395	+0.03(+0.19%)
Jul 08, 2024	15.07	15.49	15.00	15.43	40,143	+0.45(+3.00%)
Jul 05, 2024	15.16	15.29	14.91	14.98	87,187	-0.27(-1.77%)
Jul 03, 2024	15.39	15.39	15.25	15.25	20,416	-0.10(-0.65%)
Jul 02, 2024	15.15	15.39	15.15	15.35	127,441	+0.13(+0.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.