Altabancorp (NQ: ALTA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	20.05	20.32	20.05	20.12	25,044	+0.04(+0.20%)
Sep 29, 2020	19.94	20.12	19.65	20.08	17,148	-0.02(-0.10%)
Sep 28, 2020	19.53	20.21	19.53	20.10	16,775	+0.81(+4.20%)
Sep 25, 2020	18.76	19.50	18.76	19.29	22,600	+0.23(+1.21%)
Sep 24, 2020	19.22	19.56	19.01	19.06	31,000	-0.08(-0.42%)
Sep 23, 2020	19.59	20.22	19.06	19.14	44,910	-0.42(-2.15%)
Sep 22, 2020	20.16	20.16	19.51	19.56	56,752	-0.48(-2.40%)
Sep 21, 2020	20.99	21.22	20.01	20.04	70,262	-1.63(-7.52%)
Sep 18, 2020	20.56	21.85	20.23	21.67	181,600	+1.29(+6.33%)
Sep 17, 2020	20.27	20.58	20.14	20.38	38,409	-0.07(-0.34%)
Sep 16, 2020	20.40	20.67	20.36	20.45	47,397	+0.14(+0.69%)
Sep 15, 2020	20.65	20.65	20.26	20.31	28,106	-0.34(-1.65%)
Sep 14, 2020	20.45	20.99	20.45	20.65	33,049	+0.29(+1.42%)
Sep 11, 2020	20.50	20.59	20.25	20.36	28,200	-0.01(-0.05%)
Sep 10, 2020	20.35	20.61	20.20	20.37	34,785	+0.11(+0.54%)
Sep 09, 2020	20.16	20.37	19.77	20.26	30,899	+0.25(+1.25%)
Sep 08, 2020	20.35	20.35	19.48	20.01	37,300	-0.69(-3.33%)
Sep 04, 2020	21.04	21.04	20.30	20.70	15,300	-0.02(-0.10%)
Sep 03, 2020	20.75	20.94	20.42	20.72	15,790	+0.15(+0.73%)
Sep 02, 2020	20.43	20.90	20.28	20.57	18,856	+0.00(+0.00%)
Sep 01, 2020	20.62	20.75	20.28	20.57	21,763	-0.05(-0.24%)
Aug 31, 2020	20.76	21.00	20.61	20.62	31,583	-0.15(-0.72%)
Aug 28, 2020	20.60	20.84	20.42	20.77	32,100	+0.34(+1.66%)
Aug 27, 2020	20.51	20.58	20.32	20.43	14,145	+0.14(+0.69%)
Aug 26, 2020	20.14	20.50	19.76	20.29	33,541	-0.09(-0.44%)
Aug 25, 2020	20.80	20.80	20.16	20.38	14,541	-0.10(-0.49%)
Aug 24, 2020	19.88	20.81	19.81	20.48	33,740	+0.73(+3.70%)
Aug 21, 2020	19.98	19.98	19.66	19.75	25,100	-0.19(-0.95%)
Aug 20, 2020	19.65	20.16	19.65	19.94	12,924	+0.01(+0.05%)
Aug 19, 2020	19.65	20.44	19.65	19.93	20,866	+0.23(+1.17%)
Aug 18, 2020	20.04	20.17	19.49	19.70	17,818	-0.49(-2.43%)
Aug 17, 2020	20.88	21.98	19.90	20.19	16,081	-0.32(-1.56%)
Aug 14, 2020	20.58	20.67	20.17	20.51	17,800	-0.09(-0.44%)
Aug 13, 2020	21.04	21.29	20.25	20.60	13,783	-0.36(-1.72%)
Aug 12, 2020	21.48	22.00	20.87	20.96	28,419	-0.04(-0.19%)
Aug 11, 2020	20.20	21.37	20.20	21.00	92,567	+1.22(+6.17%)
Aug 10, 2020	19.45	20.42	19.38	19.78	61,331	+0.30(+1.54%)
Aug 07, 2020	19.07	19.67	18.89	19.48	57,500	+0.11(+0.57%)
Aug 06, 2020	19.62	19.62	19.29	19.37	25,203	-0.26(-1.32%)
Aug 05, 2020	19.62	19.87	18.96	19.63	29,236	+0.32(+1.66%)
Aug 04, 2020	19.26	20.24	18.60	19.31	17,958	-0.16(-0.82%)
Aug 03, 2020	19.03	19.99	19.03	19.47	28,046	+0.72(+3.84%)
Jul 31, 2020	19.81	20.75	18.68	18.75	105,300	-1.67(-8.18%)
Jul 30, 2020	20.10	20.47	19.77	20.42	22,249	-0.10(-0.49%)
Jul 29, 2020	20.13	21.00	20.13	20.52	23,298	+0.09(+0.44%)
Jul 28, 2020	20.02	20.68	20.02	20.43	8,064	+0.07(+0.34%)
Jul 27, 2020	20.41	20.93	20.00	20.36	13,879	-0.19(-0.92%)
Jul 24, 2020	20.62	20.78	20.22	20.55	12,700	+0.05(+0.24%)
Jul 23, 2020	20.42	20.84	20.02	20.50	22,360	-0.28(-1.35%)
Jul 22, 2020	21.10	21.17	20.16	20.78	18,446	-0.69(-3.21%)
Jul 21, 2020	20.84	21.55	20.55	21.47	20,496	+1.07(+5.25%)
Jul 20, 2020	20.66	21.05	20.35	20.40	11,051	-0.78(-3.68%)
Jul 17, 2020	21.17	21.33	20.70	21.18	23,500	+0.20(+0.95%)
Jul 16, 2020	21.32	21.50	20.69	20.98	20,543	-0.41(-1.92%)
Jul 15, 2020	21.00	22.69	20.70	21.39	81,539	+0.70(+3.38%)
Jul 14, 2020	20.36	20.73	19.84	20.69	37,738	+0.24(+1.17%)
Jul 13, 2020	20.95	21.07	20.18	20.45	35,066	-0.33(-1.59%)
Jul 10, 2020	19.80	20.80	19.80	20.78	15,000	+1.11(+5.64%)
Jul 09, 2020	20.22	20.25	19.23	19.67	36,931	-0.62(-3.06%)
Jul 08, 2020	19.96	20.56	18.76	20.29	53,523	-0.19(-0.93%)
Jul 07, 2020	21.37	22.25	20.43	20.48	42,244	-1.16(-5.36%)
Jul 06, 2020	20.80	23.94	20.80	21.64	37,020	+0.15(+0.70%)
Jul 02, 2020	19.81	24.00	19.81	21.49	43,100	-0.52(-2.36%)