ISTR - Investar Holding Corporation

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 202015.1115.1114.0814.1614.1619,800
Jul 02, 20200.06 Dividend
Jul 01, 202014.7215.2114.2415.2115.1519,700
Jun 30, 202014.2414.7414.2114.5014.4421,600
Jun 29, 202013.7214.5013.7214.4614.4016,300
Jun 26, 202013.4713.7813.0413.4813.43177,900
Jun 25, 202013.2013.8612.9513.8513.8020,600
Jun 24, 202013.5014.1113.2113.2513.2021,700
Jun 23, 202014.1114.6013.5213.5213.4734,400
Jun 22, 202014.2815.2914.0514.1014.0415,300
Jun 19, 202014.5414.5813.8814.5714.5139,200
Jun 18, 202013.8814.6513.8814.3414.2818,200
Jun 17, 202014.5714.6213.7813.8813.8320,800
Jun 16, 202015.3015.6414.6414.9414.8820,500
Jun 15, 202013.5514.8313.5514.6914.6330,500
Jun 12, 202014.4415.4313.8014.2514.1917,700
Jun 11, 202015.0115.1113.5313.7713.7232,000
Jun 10, 202015.8816.5715.4715.5615.5039,600
Jun 09, 202015.8016.3115.6916.0215.9618,300
Jun 08, 202015.8716.3015.5016.2916.2344,400
Jun 05, 202014.2515.5014.2515.5015.44126,300
Jun 04, 202013.7814.2513.4313.8313.7820,500
Jun 03, 202013.0714.0713.0713.9613.9019,500
Jun 02, 202013.4013.6112.5712.6512.6026,700
Jun 01, 202013.0013.7613.0013.0813.0322,300
May 29, 202013.0413.2512.9013.0513.009,600
May 28, 202014.1814.1913.2013.2013.1519,200
May 27, 202013.5814.2413.4413.8213.7727,600
May 26, 202012.4813.4012.4813.0713.0239,500
May 22, 202012.1512.2511.8812.2012.1522,900
May 21, 202012.1212.3812.0512.0512.00103,900
May 20, 202011.5812.1911.3312.1912.1417,700
May 19, 202012.0312.0511.1511.2511.219,100
May 18, 202011.5312.2211.1112.1812.1333,300
May 15, 202010.6011.1110.5410.9710.9319,400
May 14, 202010.5711.2110.3510.5910.5527,800
May 13, 202011.1711.3210.6510.8510.8120,400
May 12, 202011.7511.8711.2511.2511.2122,100
May 11, 202012.3512.3511.6311.7511.7031,400
May 08, 202011.6412.7811.4912.4012.35202,900
May 07, 202011.5411.5411.0011.4811.4330,000
May 06, 202011.9111.9111.2311.2611.2220,800
May 05, 202012.6412.7411.5711.6111.5613,100
May 04, 202011.9612.4611.9212.3412.2911,300
May 01, 202012.5012.7611.6712.0111.9620,900
Apr 30, 202014.0414.0412.4412.5512.5024,900
Apr 29, 202015.0015.0014.1714.2814.2242,500
Apr 28, 202012.5113.8912.5113.8513.8058,600
Apr 27, 202011.7012.4711.3712.4312.3834,800
Apr 24, 202011.2511.8111.1911.8011.7510,500
Apr 23, 202010.4511.3910.3511.1911.1518,500
Apr 22, 202011.0611.0610.4010.5710.5314,000
Apr 21, 202010.7510.7710.3610.6010.5613,800
Apr 20, 202010.7611.6810.7610.9010.867,000
Apr 17, 202010.5711.4110.3311.2411.2024,400
Apr 16, 202010.8911.0010.0010.2710.2333,100
Apr 15, 202010.6012.1410.6010.9410.9036,900
Apr 14, 202012.4912.4910.9911.1511.1144,600
Apr 13, 202012.7012.7012.0212.0311.9811,600
Apr 09, 202012.3813.1212.3812.8712.8229,600
Apr 08, 202012.4212.4311.9512.2112.1623,600
Apr 07, 202012.4212.4212.1112.2512.2027,100
Apr 06, 202011.4712.4311.4712.1812.1333,500
Apr 03, 202011.7812.3310.9510.9710.9336,100
Apr 03, 20200.06 Dividend
Apr 02, 202012.7412.9011.8412.1212.0148,100
Apr 01, 202012.5612.7612.1212.3212.2182,400
Mar 31, 202012.3912.7712.3012.7712.6622,100
Mar 30, 202011.0012.5210.5312.5112.4013,100
Mar 27, 202011.4512.1510.8311.0410.9473,500
Mar 26, 202010.9212.3810.6512.0711.9645,800
Mar 25, 202011.1711.5710.1910.9810.8840,800
Mar 24, 20209.8710.839.5010.3610.2748,000
Mar 23, 202011.8412.338.499.259.1744,900
Mar 20, 202012.0112.2910.8311.6011.5079,200
Mar 19, 202012.0014.0011.5112.2212.1147,400
Mar 18, 202012.0813.0510.9011.9411.8342,400
Mar 17, 202012.5113.4011.5413.0012.88170,500
Mar 16, 202016.5016.5012.3112.5112.4098,800
Mar 13, 202017.3718.2516.5016.7516.6025,600
Mar 12, 202016.5117.4216.5116.6216.4734,200
Mar 11, 202018.0018.2317.2317.4217.2720,500
Mar 10, 202017.3518.3916.5518.2518.0915,100
Mar 09, 202017.9217.9216.2716.7616.61127,100
Mar 06, 202020.3020.9418.4718.8818.7116,200
Mar 05, 202021.2022.6020.7220.8420.6622,200
Mar 04, 202021.0021.5121.0021.5021.3118,800
Mar 03, 202021.5021.5021.0021.0020.81222,000
Mar 02, 202021.5321.6321.2521.4621.2723,000
Feb 28, 202021.9921.9921.1821.3621.1729,300
Feb 27, 202022.1922.5122.0022.0021.8015,800
Feb 26, 202022.4222.8922.4222.5622.3610,500
Feb 25, 202022.6123.0922.0022.2822.0820,000
Feb 24, 202022.0022.6422.0022.4122.2111,400
Feb 21, 202022.7222.7822.4822.4822.2813,500
Feb 20, 202022.7023.0622.5022.5022.3017,100
Feb 19, 202023.2623.3422.9122.9122.716,000
Feb 18, 202023.1823.5522.7022.8122.6112,300
Feb 14, 202023.8923.8923.0723.0722.8737,000
Feb 13, 202023.7623.9023.6223.9023.6910,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...