Investar Holding (NQ: ISTR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	10.79	10.87	10.39	10.67	15,792	-0.27(-2.48%)
May 30, 2023	10.86	10.95	10.81	10.94	4,863	-0.05(-0.44%)
May 26, 2023	11.01	11.10	10.74	10.99	6,079	+0.07(+0.62%)
May 25, 2023	11.10	11.10	10.91	10.92	2,641	-0.21(-1.92%)
May 24, 2023	11.22	11.39	11.01	11.14	12,655	-0.15(-1.33%)
May 23, 2023	11.40	11.64	11.08	11.29	20,652	+0.12(+1.09%)
May 22, 2023	10.96	11.24	10.86	11.17	14,881	+0.26(+2.40%)
May 19, 2023	11.11	11.11	10.75	10.90	6,547	-0.23(-2.09%)
May 18, 2023	11.36	11.53	10.95	11.14	19,332	-0.26(-2.30%)
May 17, 2023	11.14	11.47	11.08	11.40	11,386	+0.63(+5.86%)
May 16, 2023	10.97	11.01	10.73	10.77	7,017	-0.17(-1.60%)
May 15, 2023	11.08	11.09	10.83	10.94	4,828	-0.13(-1.14%)
May 12, 2023	11.25	11.35	11.07	11.07	24,401	-0.14(-1.21%)
May 11, 2023	11.29	11.44	11.07	11.20	17,186	-0.20(-1.79%)
May 10, 2023	11.46	11.62	11.35	11.41	13,214	-0.06(-0.51%)
May 09, 2023	12.11	12.11	11.08	11.47	15,461	-0.50(-4.21%)
May 08, 2023	11.87	12.05	11.65	11.97	18,484	+0.18(+1.56%)
May 05, 2023	11.20	11.88	11.12	11.79	28,652	+0.79(+7.14%)
May 04, 2023	11.48	11.64	10.83	11.00	22,796	-0.40(-3.49%)
May 03, 2023	11.70	12.02	11.30	11.40	23,734	-0.26(-2.25%)
May 02, 2023	12.64	12.64	11.65	11.66	46,097	-0.89(-7.11%)
May 01, 2023	13.01	13.22	12.43	12.55	21,781	-0.47(-3.58%)
Apr 28, 2023	12.73	13.44	12.73	13.02	11,287	+0.39(+3.07%)
Apr 27, 2023	12.56	12.96	12.55	12.63	10,970	+0.01(+0.08%)
Apr 26, 2023	12.68	12.84	12.54	12.62	15,455	-0.08(-0.61%)
Apr 25, 2023	12.92	13.26	12.50	12.70	18,618	-0.21(-1.65%)
Apr 24, 2023	14.12	14.14	12.91	12.91	38,612	-1.37(-9.58%)
Apr 21, 2023	14.16	14.30	14.07	14.28	15,168	+0.21(+1.52%)
Apr 20, 2023	13.98	15.16	13.64	14.07	74,400	+0.76(+5.69%)
Apr 19, 2023	12.57	13.52	12.57	13.31	41,104	+0.80(+6.36%)
Apr 18, 2023	12.59	12.74	12.38	12.51	25,534	+0.13(+1.02%)
Apr 17, 2023	12.36	12.82	12.31	12.39	18,021	-0.08(-0.62%)
Apr 14, 2023	12.91	12.91	12.44	12.47	27,851	-0.36(-2.80%)
Apr 13, 2023	12.85	12.95	12.76	12.82	9,668	+0.06(+0.46%)
Apr 12, 2023	13.04	13.04	12.77	12.77	14,052	-0.26(-2.01%)
Apr 11, 2023	13.27	13.41	12.91	13.03	25,876	-0.22(-1.68%)
Apr 10, 2023	13.29	13.30	13.19	13.25	14,855	-0.04(-0.29%)
Apr 06, 2023	13.41	13.42	13.18	13.29	7,377	+0.09(+0.66%)
Apr 05, 2023	13.12	13.42	13.12	13.20	11,184	+0.01(+0.07%)
Apr 04, 2023	13.18	13.25	13.09	13.19	23,677	+0.14(+1.04%)
Apr 03, 2023	13.48	14.00	12.96	13.06	65,498	-0.49(-3.58%)
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%)

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.