ISTR - Investar Holding Corporation

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 201922.7523.0221.8222.0222.0213,900
Aug 22, 201923.0523.0523.0523.0523.052,800
Aug 21, 201923.1523.3323.0523.0623.064,300
Aug 20, 201923.3623.5023.0523.2023.205,200
Aug 19, 201923.3023.7523.3023.7323.732,000
Aug 16, 201922.9323.2522.9223.2523.2518,600
Aug 15, 201923.0523.0922.7422.7422.7432,200
Aug 14, 201923.1023.3423.0523.0623.069,200
Aug 13, 201923.3323.9223.3323.8023.805,300
Aug 12, 201923.1923.3823.1923.2123.212,000
Aug 09, 201923.4323.5022.8323.1523.155,900
Aug 08, 201923.4923.5023.3023.3023.306,300
Aug 07, 201922.1723.2821.4823.0623.063,900
Aug 06, 201923.4423.4923.3523.3523.358,000
Aug 05, 201923.4223.4223.2123.2523.2512,700
Aug 02, 201924.0224.0223.5323.7023.702,600
Aug 01, 201924.2324.5023.7623.8523.8511,500
Jul 31, 201924.4224.4324.0424.1124.1133,100
Jul 30, 201924.0524.5024.0524.2524.2510,100
Jul 29, 201923.5224.4323.5224.1024.1012,700
Jul 26, 201923.5024.4923.3824.2624.2611,500
Jul 25, 201923.4223.5223.2523.2523.256,900
Jul 24, 201923.4323.6323.2523.6323.6323,300
Jul 23, 201923.2523.6223.2523.6223.625,700
Jul 22, 201923.1823.6823.1023.3623.365,800
Jul 19, 201923.4823.7923.2023.3023.309,600
Jul 18, 201923.8023.8023.5023.6623.666,400
Jul 17, 201923.7223.8323.7223.8023.803,400
Jul 16, 201923.7123.9823.7123.9023.902,800
Jul 15, 201923.8123.9323.6123.9023.905,000
Jul 12, 201923.7523.9823.6723.8223.8210,700
Jul 11, 201923.9223.9223.6723.8923.897,000
Jul 10, 201924.0024.0023.7423.8223.824,500
Jul 09, 201923.9824.0723.4124.0024.0013,900
Jul 08, 201923.9824.0523.7624.0024.006,600
Jul 05, 201924.0024.0023.4523.6223.6210,800
Jul 05, 20190.055 Dividend
Jul 03, 201923.8724.1023.8724.0023.942,300
Jul 02, 201923.5724.3123.2724.0023.946,700
Jul 01, 201923.7023.7023.2723.5523.5018,700
Jun 28, 201923.3723.8523.3423.8523.80119,300
Jun 27, 201923.2823.3823.0623.3723.3211,700
Jun 26, 201923.4023.4023.0023.2223.1715,400
Jun 25, 201923.2123.4323.0023.2223.1710,800
Jun 24, 201923.3023.6523.0023.0022.9515,800
Jun 21, 201922.9523.4522.9523.4523.4043,700
Jun 20, 201923.5023.5022.9923.0923.046,300
Jun 19, 201923.2123.5023.1823.3423.299,200
Jun 18, 201923.3623.5323.3023.4123.367,900
Jun 17, 201923.5323.6423.3023.4023.347,800
Jun 14, 201923.4623.5623.3523.5023.4517,300
Jun 13, 201923.5523.8323.2923.3323.2717,000
Jun 12, 201923.5523.6923.3523.5523.5040,700
Jun 11, 201923.6323.7523.5023.5523.5067,700
Jun 10, 201923.6523.7223.3423.5323.4847,200
Jun 07, 201923.5024.5023.2023.3523.3019,800
Jun 06, 201923.4924.1223.1123.4523.40101,600
Jun 05, 201923.6423.7022.9023.3923.3424,800
Jun 04, 201923.7623.9523.5723.7423.6914,800
Jun 03, 201923.9424.0023.6223.6223.5710,300
May 31, 201924.1424.1523.8823.8923.8439,600
May 30, 201923.2524.2523.2524.2024.1413,100
May 29, 201924.1124.1823.3023.3523.3018,700
May 28, 201924.0424.5023.9224.1224.0619,900
May 24, 201923.8824.0523.6424.0423.984,100
May 23, 201923.5023.9923.2523.6523.6012,500
May 22, 201923.6123.9323.3823.7023.659,800
May 21, 201923.8023.9223.5123.9223.873,100
May 20, 201923.4223.9723.4223.7823.735,400
May 17, 201923.5124.1023.2523.6023.556,800
May 16, 201923.5623.9423.4723.6423.5915,100
May 15, 201923.7423.8323.4423.6723.624,200
May 14, 201923.6023.7023.4423.7023.654,600
May 13, 201923.7423.7523.5023.5023.4521,600
May 10, 201923.8023.9523.7523.9523.905,500
May 09, 201923.8823.9023.5123.7123.668,400
May 08, 201923.9623.9823.7023.7923.747,600
May 07, 201923.6423.9523.4523.6523.605,300
May 06, 201923.2423.9823.2423.8123.765,600
May 03, 201923.0023.4023.0023.3923.343,700
May 02, 201923.1223.2222.9923.1823.133,700
May 01, 201922.9523.3722.9022.9522.9011,000
Apr 30, 201923.1023.3023.1023.2823.2315,500
Apr 29, 201922.9123.2022.8923.1423.098,700
Apr 26, 201922.7922.9022.7222.9022.854,200
Apr 25, 201922.3122.9422.3122.8022.758,800
Apr 24, 201922.4222.7622.3022.3022.256,000
Apr 23, 201922.6022.9322.4022.5022.456,200
Apr 22, 201922.8023.0222.5622.5622.513,400
Apr 18, 201923.0223.2022.8423.0022.954,000
Apr 17, 201922.9023.2022.8023.2023.155,900
Apr 16, 201922.8023.0022.8022.8822.836,900
Apr 15, 201923.1123.1122.6022.8322.786,900
Apr 12, 201923.2823.3323.0023.3023.254,100
Apr 11, 201922.7023.5722.5523.0723.0221,700
Apr 10, 201922.3922.5522.2622.5522.5012,000
Apr 09, 201922.4922.5822.3522.3522.305,500
Apr 08, 201922.5422.6422.4622.4622.4112,000
Apr 05, 201922.5522.5922.4722.5522.5014,000
Apr 05, 20190.053 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...