Investar Holding (NQ: ISTR )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.76	24.07	23.76	24.02	13,850	+0.22(+0.94%)
Jul 30, 2018	23.49	24.20	23.31	23.80	36,789	+0.40(+1.72%)
Jul 27, 2018	23.89	23.89	23.31	23.40	7,251	-0.76(-3.15%)
Jul 26, 2018		23.04	23.24	24.16	8,722	+1.12(+4.86%)
Jul 25, 2018	24.38	24.43	23.04	23.04	17,206	-1.30(-5.34%)
Jul 24, 2018	24.38	24.56	24.34	24.34	11,059	-0.09(-0.37%)
Jul 23, 2018	24.29	24.43	24.29	24.43	5,006	+0.04(+0.18%)
Jul 20, 2018	24.34	24.52	24.34	24.38	12,991	-0.04(-0.18%)
Jul 19, 2018	24.34	24.56	24.18	24.43	21,971	+0.09(+0.37%)
Jul 18, 2018	24.43	24.43	24.29	24.34	7,429	-0.13(-0.55%)
Jul 17, 2018	24.65	24.65	24.42	24.47	8,522	-0.09(-0.37%)
Jul 16, 2018	24.61	24.79	24.38	24.56	11,021	-0.18(-0.72%)
Jul 13, 2018	25.72	25.72	24.74	24.74	8,575	-0.81(-3.16%)
Jul 12, 2018	25.10	25.55	24.97	25.55	3,521	+0.18(+0.71%)
Jul 11, 2018	25.19	25.77	25.14	25.37	9,758	-0.18(-0.70%)
Jul 10, 2018	25.95	26.00	25.50	25.55	7,996	-0.67(-2.56%)
Jul 09, 2018	26.35	26.80	26.00	26.22	8,282	-0.22(-0.85%)
Jul 06, 2018	25.55	26.80	25.37	26.44	12,856	+1.25(+4.95%)
Jul 05, 2018	25.60	25.60	24.71	25.20	20,650	-0.27(-1.05%)
Jul 03, 2018		25.47	25.47	25.47	0	+0.18(+0.71%)
Jul 02, 2018	24.62	25.38	24.53	25.29	15,132	+0.54(+2.17%)
Jun 29, 2018	25.51	25.65	24.39	24.75	24,951	-0.58(-2.30%)
Jun 28, 2018	25.42	25.51	25.29	25.33	13,500	-0.09(-0.35%)
Jun 27, 2018	25.47	25.51	25.29	25.42	10,589	+0.22(+0.89%)
Jun 26, 2018	25.33	25.33	25.02	25.20	12,371	+0.00(+0.00%)
Jun 25, 2018	25.06	25.38	24.97	25.20	45,594	+0.13(+0.54%)
Jun 22, 2018	25.29	25.82	24.97	25.06	135,815	-0.13(-0.53%)
Jun 21, 2018	25.47	25.82	25.11	25.20	17,348	-0.31(-1.23%)
Jun 20, 2018	25.20	25.82	25.20	25.51	56,126	+0.49(+1.97%)
Jun 19, 2018	25.42	25.51	24.93	25.02	27,655	-0.09(-0.36%)
Jun 18, 2018	25.38	25.51	24.95	25.11	32,382	-0.18(-0.71%)
Jun 15, 2018		25.44	25.29	25.29	27,855	+0.00(+0.00%)
Jun 14, 2018	25.20	25.65	25.00	25.29	15,851	+0.04(+0.18%)
Jun 13, 2018	25.38	25.74	25.06	25.24	36,903	-0.13(-0.53%)
Jun 12, 2018	25.59	25.74	25.20	25.38	7,606	-0.27(-1.05%)
Jun 11, 2018	25.65	25.82	25.49	25.65	13,344	-0.09(-0.35%)
Jun 08, 2018	25.65	25.82	25.65	25.74	12,476	-0.04(-0.17%)
Jun 07, 2018	25.74	25.86	25.60	25.78	11,860	+0.22(+0.88%)
Jun 06, 2018	25.29	25.91	25.20	25.56	11,118	+0.36(+1.42%)
Jun 05, 2018	24.58	25.20	24.58	25.20	15,273	+0.85(+3.49%)
Jun 04, 2018	24.93	25.29	24.17	24.35	19,419	-0.67(-2.68%)
Jun 01, 2018	24.86	25.24	24.62	25.02	38,168	+0.54(+2.19%)
May 31, 2018	25.02	25.02	24.06	24.48	12,372	-0.40(-1.62%)
May 30, 2018	24.39	25.06	24.39	24.89	13,545	+0.58(+2.39%)
May 29, 2018	24.39	24.57	24.08	24.30	15,479	-0.13(-0.55%)
May 25, 2018		24.44	24.44	24.44	0	+0.04(+0.18%)
May 24, 2018	24.21	24.62	23.81	24.39	4,546	+0.13(+0.55%)
May 23, 2018	23.77	24.54	23.77	24.26	4,203	+0.22(+0.93%)
May 22, 2018	24.44	24.48	23.79	24.03	8,967	-0.49(-2.01%)
May 21, 2018	24.08	24.53	24.08	24.53	6,636	+0.45(+1.86%)
May 18, 2018	23.95	24.12	23.86	24.08	9,959	+0.27(+1.13%)
May 17, 2018	23.45	23.86	23.39	23.81	8,126	+0.49(+2.11%)
May 16, 2018	23.18	23.59	23.14	23.32	10,839	+0.09(+0.39%)
May 15, 2018	22.83	23.41	22.83	23.23	3,636	+0.09(+0.39%)
May 14, 2018	23.18	23.36	23.09	23.14	7,968	-0.13(-0.58%)
May 11, 2018	23.36	23.56	23.18	23.27	7,268	-0.09(-0.38%)
May 10, 2018	23.81	23.81	22.92	23.36	41,388	-0.67(-2.79%)
May 09, 2018	23.86	24.03	23.77	24.03	13,232	+0.22(+0.94%)
May 08, 2018	23.72	23.90	23.68	23.81	7,666	+0.18(+0.76%)
May 07, 2018	23.54	23.63	23.36	23.63	4,884	+0.31(+1.34%)
May 04, 2018	22.74	23.32	22.74	23.32	10,510	+0.49(+2.16%)
May 03, 2018	22.87	22.87	22.24	22.83	10,800	-0.09(-0.39%)
May 02, 2018	22.83	23.01	22.74	22.92	6,415	-0.04(-0.20%)

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.