U.S. markets close in 55 minutes

Investar Holding Corporation (ISTR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
22.31-0.50 (-2.19%)
As of 2:48PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 202122.9522.9522.1722.3122.3175,181
Jun 16, 202122.6722.8722.4222.8122.8135,700
Jun 15, 202122.6522.7822.4722.6722.6759,700
Jun 14, 202122.6522.8322.2722.6122.6135,800
Jun 11, 202123.0423.1822.7922.8622.8638,200
Jun 10, 202123.4523.4523.0823.1023.1034,800
Jun 09, 202123.5023.6023.3223.4423.4453,200
Jun 08, 202123.5123.6923.3223.6323.6353,900
Jun 07, 202123.6523.6523.3923.5923.5947,300
Jun 04, 202123.5723.6523.4123.6023.6049,800
Jun 03, 202122.9123.5022.8923.4723.4741,500
Jun 02, 202122.8823.3522.7923.0323.03190,100
Jun 01, 202122.6123.0022.5622.8822.88133,500
May 28, 202122.3922.6022.2922.5822.5817,000
May 27, 202122.4322.6222.2522.5422.5415,100
May 26, 202122.1322.3822.1322.3822.3817,300
May 25, 202122.8922.8922.1122.1322.1355,500
May 24, 202122.7422.9422.6922.7222.7220,600
May 21, 202122.9722.9722.6722.7922.7919,400
May 20, 202122.4222.8922.0522.7922.7953,200
May 19, 202122.2822.4622.0022.3122.3122,800
May 18, 202122.4522.6522.3422.5022.5038,500
May 17, 202122.5022.6022.3822.5422.5420,800
May 14, 202122.4522.6822.1622.5022.5049,600
May 13, 202122.1222.4321.9922.3922.3932,300
May 12, 202122.1922.2521.9722.1122.1141,100
May 11, 202121.6122.3021.6122.2522.2555,600
May 10, 202121.9922.1821.8521.8621.8650,600
May 07, 202121.7121.9621.7121.8721.8731,100
May 06, 202121.9022.1521.6321.9021.9035,600
May 05, 202121.9522.2521.6621.9521.9529,800
May 04, 202122.0022.1521.9422.0222.0223,700
May 03, 202122.2422.2421.8522.1022.1030,100
Apr 30, 202122.0222.1921.6722.1122.1145,700
Apr 29, 202121.9822.2021.8422.1022.1039,500
Apr 28, 202121.9621.9721.5621.8521.8528,900
Apr 27, 202121.7621.8521.5621.8121.8132,100
Apr 26, 202121.4921.7021.3121.6021.6030,900
Apr 23, 202121.1521.5521.1521.4521.4534,100
Apr 22, 202121.0721.1020.5721.0021.0059,700
Apr 21, 202121.0621.1520.8421.0521.0535,400
Apr 20, 202121.1621.5320.8321.0621.0648,100
Apr 19, 202121.2221.2720.6220.9620.9626,000
Apr 16, 202121.4821.4820.8621.1521.1528,400
Apr 15, 202121.0021.2320.6221.2321.2340,400
Apr 14, 202120.7020.9020.7020.8920.8923,400
Apr 13, 202120.8520.9520.5220.6220.6230,900
Apr 12, 202120.8520.9820.3720.8720.8746,900
Apr 09, 202120.6520.9320.6120.8820.8852,700
Apr 08, 202120.4820.6420.4520.6020.6031,100
Apr 07, 202120.9020.9020.3020.4620.4659,300
Apr 06, 202120.8120.9620.6020.8120.8121,300
Apr 05, 202121.0021.0020.6220.6820.6828,700
Apr 01, 202120.5720.9020.5020.7220.7235,500
Mar 31, 202120.9321.4020.5120.5520.5589,100
Mar 30, 202120.6621.1020.6120.9320.9326,300
Mar 29, 202120.2520.7920.0020.6420.6463,900
Mar 26, 202121.1621.1620.5620.6920.6929,100
Mar 26, 20210.07 Dividend
Mar 25, 202120.5221.5720.3121.1221.0538,300
Mar 24, 202121.0721.6920.3220.5220.4527,700
Mar 23, 202121.1021.3220.7120.8220.7529,500
Mar 22, 202121.3321.7520.9021.2921.2235,600
Mar 19, 202121.8521.8521.1221.4621.3997,600
Mar 18, 202121.3321.8121.1521.3621.2926,100
Mar 17, 202121.6122.0021.0021.1521.0826,000
Mar 16, 202122.0022.1020.7521.7321.6641,400
Mar 15, 202122.3423.4521.3522.0722.00183,200
Mar 12, 202121.9022.4521.3921.7921.7278,200
Mar 11, 202121.4121.8221.0721.7821.7132,800
Mar 10, 202120.8721.4620.6221.4121.3425,100
Mar 09, 202120.9521.0020.6620.9620.8917,900
Mar 08, 202120.1821.1520.1820.9520.8830,500
Mar 05, 202119.7520.7419.4120.3020.2345,300
Mar 04, 202119.8120.0018.8819.3519.2933,400
Mar 03, 202119.2819.8719.1319.7119.6417,900
Mar 02, 202119.0519.4119.0019.0018.949,800
Mar 01, 202119.3019.6018.6619.1619.1023,600
Feb 26, 202119.0119.6718.9119.2019.1418,300
Feb 25, 202120.3920.3919.0219.0518.9941,800
Feb 24, 202119.6720.5019.5220.3320.2645,600
Feb 23, 202119.1119.9418.7619.3819.3227,600
Feb 22, 202118.0719.2017.9319.0318.9721,200
Feb 19, 202117.1618.3217.1618.3218.2645,600
Feb 18, 202117.1917.4317.0517.1617.1030,200
Feb 17, 202117.3717.7417.0217.2917.2319,600
Feb 16, 202117.5817.6817.2617.3217.2615,900
Feb 12, 202117.2617.7416.9617.5617.5013,100
Feb 11, 202117.9918.0717.1617.4117.3516,000
Feb 10, 202118.2418.2417.6418.0017.9415,100
Feb 09, 202117.9618.1817.7418.1118.0515,100
Feb 08, 202117.8117.9617.7117.9617.9014,800
Feb 05, 202117.6917.8017.2917.8017.7418,300
Feb 04, 202117.0117.4916.9817.4417.3838,700
Feb 03, 202117.4317.4316.7817.0416.9818,900
Feb 02, 202116.6817.6716.6617.2517.19176,900
Feb 01, 202116.1116.9015.7516.4016.3545,500
Jan 29, 202116.3916.3915.8416.1316.0817,400
Jan 28, 202116.4017.2016.0616.3016.2521,200
Jan 27, 202116.3616.7615.6615.8615.8135,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...