Investar Holding (NQ: ISTR )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	21.62	22.13	20.41	20.75	43,691	-0.38(-1.79%)
Jan 30, 2019	20.46	21.24	20.46	21.13	13,543	+0.52(+2.53%)
Jan 29, 2019	21.19	21.59	20.50	20.60	15,134	-1.03(-4.74%)
Jan 28, 2019	21.18	21.63	19.98	21.63	20,327	+0.46(+2.17%)
Jan 25, 2019	19.98	22.56	19.98	21.17	26,784	+1.12(+5.61%)
Jan 24, 2019	20.79	20.79	19.47	20.05	5,975	-0.83(-3.97%)
Jan 23, 2019	20.50	21.40	20.34	20.87	14,122	+0.40(+1.98%)
Jan 22, 2019	20.72	21.19	20.29	20.47	8,210	-0.24(-1.17%)
Jan 18, 2019	20.44	21.18	20.44	20.71	9,557	+0.19(+0.92%)
Jan 17, 2019	20.95	21.16	20.52	20.52	11,929	-0.58(-2.73%)
Jan 16, 2019	21.36	21.40	21.10	21.10	8,265	-0.29(-1.35%)
Jan 15, 2019	21.46	21.46	21.39	21.39	5,551	-0.03(-0.13%)
Jan 14, 2019	21.43	21.73	21.23	21.41	14,985	-0.27(-1.24%)
Jan 11, 2019	21.38	21.76	21.06	21.68	9,446	+0.39(+1.82%)
Jan 10, 2019	21.37	21.56	21.30	21.30	7,953	+0.08(+0.38%)
Jan 09, 2019	21.41	21.46	21.22	21.22	10,084	-0.21(-0.97%)
Jan 08, 2019	21.41	21.44	21.27	21.42	15,318	+0.01(+0.04%)
Jan 07, 2019	21.15	21.41	20.92	21.41	15,524	+0.18(+0.85%)
Jan 04, 2019	21.59	21.59	20.88	21.23	15,892	-0.09(-0.42%)
Jan 03, 2019	21.21	21.64	21.21	21.32	9,353	-0.55(-2.51%)
Jan 02, 2019	22.49	22.49	21.61	21.87	11,905	-0.44(-1.98%)
Dec 31, 2018	22.39	22.76	22.04	22.31	12,225	+0.10(+0.45%)
Dec 28, 2018	22.30	22.67	21.93	22.22	13,447	+0.12(+0.53%)
Dec 27, 2018	21.39	22.76	21.39	22.10	6,050	+0.59(+2.76%)
Dec 26, 2018	20.87	21.78	20.83	21.51	11,952	+0.89(+4.31%)
Dec 24, 2018	19.68	21.43	19.68	20.62	4,565	+1.05(+5.37%)
Dec 21, 2018	19.63	19.72	17.50	19.57	39,089	-0.39(-1.94%)
Dec 20, 2018	21.10	21.41	19.75	19.95	29,764	-1.26(-5.93%)
Dec 19, 2018	22.02	22.14	21.10	21.21	22,456	-0.69(-3.16%)
Dec 18, 2018	22.00	22.30	21.90	21.90	36,877	+0.22(+0.99%)
Dec 17, 2018	21.41	22.25	21.10	21.69	18,456	+0.31(+1.47%)
Dec 14, 2018	21.93	21.93	21.10	21.37	17,372	-0.66(-3.02%)
Dec 13, 2018	22.76	23.07	22.03	22.04	10,440	-0.86(-3.77%)
Dec 12, 2018	22.19	23.17	21.90	22.90	11,175	+1.28(+5.94%)
Dec 11, 2018	22.83	22.83	21.53	21.61	16,022	-1.13(-4.97%)
Dec 10, 2018	22.63	23.06	22.01	22.75	9,392	+0.03(+0.12%)
Dec 07, 2018	22.84	22.84	22.36	22.72	8,129	-0.18(-0.78%)
Dec 06, 2018	22.36	23.10	22.36	22.90	15,723	+0.52(+2.33%)
Dec 04, 2018	23.27	23.27	22.37	22.38	20,268	-0.88(-3.78%)
Dec 03, 2018	23.35	23.35	22.78	23.26	14,516	+0.69(+3.06%)
Nov 30, 2018	22.85	23.20	22.26	22.57	12,361	-0.37(-1.61%)
Nov 29, 2018	22.17	22.94	22.17	22.93	20,776	+0.81(+3.65%)
Nov 28, 2018	22.55	22.68	22.00	22.13	10,601	-0.41(-1.83%)
Nov 27, 2018	22.57	22.84	22.53	22.54	4,991	-0.22(-0.95%)
Nov 26, 2018	23.16	23.16	22.75	22.75	5,425	-0.37(-1.59%)
Nov 23, 2018	22.46	23.12	22.18	23.12	2,561	+0.44(+1.94%)
Nov 21, 2018		22.68	22.68	22.68	0	+0.46(+2.06%)
Nov 20, 2018	21.69	22.92	21.69	22.22	35,703	+0.39(+1.77%)
Nov 19, 2018	22.45	22.58	21.84	21.84	16,316	-0.66(-2.91%)
Nov 16, 2018	22.22	22.61	22.00	22.49	9,688	+0.12(+0.52%)
Nov 15, 2018	22.26	22.52	22.20	22.38	3,289	-0.06(-0.28%)
Nov 14, 2018	22.44	22.52	21.99	22.44	31,044	+0.26(+1.17%)
Nov 13, 2018	22.83	23.08	22.01	22.18	27,529	-0.66(-2.87%)
Nov 12, 2018	22.63	23.14	22.53	22.83	3,666	+0.17(+0.75%)
Nov 09, 2018	22.48	23.18	22.40	22.66	36,416	-0.04(-0.16%)
Nov 08, 2018	22.80	22.84	22.40	22.70	9,833	-0.39(-1.67%)
Nov 07, 2018	22.52	23.09	22.52	23.09	5,423	+0.57(+2.51%)
Nov 06, 2018	22.96	23.38	22.36	22.52	77,247	-0.43(-1.88%)
Nov 05, 2018	23.38	23.43	22.86	22.95	6,237	-0.47(-1.99%)
Nov 02, 2018	23.01	23.44	22.83	23.42	11,804	+0.42(+1.84%)

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.