Investar Holding (NQ: ISTR )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	13.73	13.95	13.10	13.54	55,566	-0.25(-1.83%)
Mar 30, 2023	14.32	14.42	13.71	13.79	15,485	-0.48(-3.36%)
Mar 29, 2023	14.58	14.58	14.26	14.27	24,233	-0.28(-1.92%)
Mar 28, 2023	14.55	14.63	14.23	14.55	37,878	+0.00(+0.00%)
Mar 27, 2023	14.79	14.87	14.51	14.55	86,164	-0.10(-0.66%)
Mar 24, 2023	14.57	14.73	14.47	14.65	9,059	-0.02(-0.13%)
Mar 23, 2023	14.87	14.87	14.57	14.67	17,412	-0.18(-1.20%)
Mar 22, 2023	15.09	15.09	14.60	14.85	43,542	-0.18(-1.19%)
Mar 21, 2023	14.84	15.07	14.83	15.03	34,698	+0.28(+1.90%)
Mar 20, 2023	14.96	15.69	14.64	14.75	25,354	-0.06(-0.39%)
Mar 17, 2023	15.18	15.25	14.80	14.80	17,518	-0.46(-3.03%)
Mar 16, 2023	15.19	15.43	15.10	15.27	24,977	+0.09(+0.57%)
Mar 15, 2023	15.26	15.38	15.10	15.18	25,753	-0.24(-1.56%)
Mar 14, 2023	16.20	16.27	15.30	15.42	46,114	-0.76(-4.71%)
Mar 13, 2023	17.44	17.44	16.02	16.18	36,887	-1.45(-8.20%)
Mar 10, 2023	17.73	17.86	17.53	17.63	19,418	-0.27(-1.51%)
Mar 09, 2023	18.28	18.28	17.70	17.90	32,021	-0.38(-2.06%)
Mar 08, 2023	18.26	18.30	18.17	18.27	22,478	-0.09(-0.47%)
Mar 07, 2023	18.59	18.59	18.22	18.36	24,339	-0.18(-0.99%)
Mar 06, 2023	18.70	18.72	18.39	18.54	40,388	-0.18(-0.98%)
Mar 03, 2023	18.85	18.85	18.70	18.73	19,740	-0.09(-0.46%)
Mar 02, 2023	18.94	18.94	18.81	18.81	7,429	-0.13(-0.71%)
Mar 01, 2023	19.07	19.07	18.95	18.95	10,857	-0.04(-0.20%)
Feb 28, 2023	19.09	19.18	18.99	18.99	13,587	-0.11(-0.56%)
Feb 27, 2023	19.20	19.21	19.09	19.09	8,937	-0.10(-0.50%)
Feb 24, 2023	19.19	19.24	19.18	19.19	8,144	-0.06(-0.30%)
Feb 23, 2023	19.23	19.36	19.20	19.25	8,025	+0.01(+0.05%)
Feb 22, 2023	19.31	19.31	19.20	19.24	3,666	-0.10(-0.50%)
Feb 21, 2023	19.37	19.38	19.22	19.33	11,945	-0.04(-0.20%)
Feb 17, 2023	19.29	19.42	19.23	19.37	5,564	+0.07(+0.35%)
Feb 16, 2023	19.39	19.48	19.31	19.31	6,853	-0.13(-0.64%)
Feb 15, 2023	19.47	19.54	19.43	19.43	5,640	-0.06(-0.30%)
Feb 14, 2023	19.74	19.74	19.43	19.49	11,023	-0.11(-0.54%)
Feb 13, 2023	19.52	19.81	19.39	19.59	16,350	+0.00(+0.00%)
Feb 10, 2023	19.55	19.66	19.52	19.59	6,600	+0.02(+0.10%)
Feb 09, 2023	19.95	19.95	19.58	19.58	9,673	-0.17(-0.88%)
Feb 08, 2023	19.76	19.93	19.58	19.75	26,288	-0.11(-0.53%)
Feb 07, 2023	19.76	19.91	19.71	19.86	13,898	-0.02(-0.10%)
Feb 06, 2023	19.87	19.88	19.66	19.87	12,096	-0.01(-0.05%)
Feb 03, 2023	20.04	20.07	19.86	19.88	30,169	-0.18(-0.91%)
Feb 02, 2023	20.25	20.25	19.78	20.07	13,234	+0.04(+0.19%)
Feb 01, 2023	20.02	20.31	20.02	20.03	14,391	-0.07(-0.34%)
Jan 31, 2023	19.86	20.46	19.78	20.10	20,046	+0.37(+1.86%)
Jan 30, 2023	20.34	20.52	19.73	19.73	24,050	-0.80(-3.90%)
Jan 27, 2023	20.93	20.93	20.42	20.53	38,496	+0.10(+0.47%)
Jan 26, 2023	20.70	21.40	20.24	20.43	18,948	+0.31(+1.53%)
Jan 25, 2023	20.13	20.26	19.90	20.13	7,897	+0.00(+0.00%)
Jan 24, 2023	20.66	20.67	20.00	20.13	10,264	-0.45(-2.20%)
Jan 23, 2023	20.50	20.71	20.39	20.58	13,911	-0.10(-0.47%)
Jan 20, 2023	20.24	20.67	20.24	20.67	7,598	+0.39(+1.90%)
Jan 19, 2023	20.93	20.93	20.12	20.29	18,785	-0.42(-2.05%)
Jan 18, 2023	20.63	20.95	20.63	20.71	7,863	-0.09(-0.42%)
Jan 17, 2023	21.11	21.13	20.73	20.80	3,602	+0.03(+0.14%)
Jan 13, 2023	20.88	20.88	20.77	20.77	632	-0.22(-1.06%)
Jan 12, 2023	20.96	21.27	20.93	20.99	11,100	-0.02(-0.09%)
Jan 11, 2023	20.96	21.06	20.90	21.01	8,112	-0.08(-0.37%)
Jan 10, 2023	20.92	21.09	20.77	21.09	7,536	+0.26(+1.25%)
Jan 09, 2023	20.96	20.96	20.83	20.83	2,798	-0.13(-0.64%)
Jan 06, 2023	20.96	21.06	20.72	20.96	10,360	+0.24(+1.16%)
Jan 05, 2023	20.72	20.89	20.72	20.72	6,952	-0.11(-0.51%)
Jan 04, 2023	20.81	21.09	20.81	20.83	3,901	+0.02(+0.09%)

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.