UK markets open in 6 hours 20 minutes

Investar Holding Corporation (ISTR)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
16.55-0.13 (-0.78%)
At close: 04:00PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202416.6816.7016.5516.5516.5525,078
30 Apr 202416.6416.7416.5016.6816.6859,700
29 Apr 202416.4616.9716.3716.6816.6899,900
26 Apr 202416.3516.4516.2016.2916.2917,100
25 Apr 202416.1016.2916.1016.2616.2616,800
24 Apr 202416.1516.3216.1516.2316.2324,900
23 Apr 202416.0316.6616.0316.2716.2716,400
22 Apr 202415.9216.4915.9216.1016.1028,300
19 Apr 202415.6515.9715.6515.7215.7222,400
18 Apr 202415.6715.8815.5115.7015.7032,600
17 Apr 202415.7715.7915.6115.6615.669,000
16 Apr 202415.7615.7615.5015.6815.6815,300
15 Apr 202415.5015.7615.4015.7215.7220,900
12 Apr 202415.7015.7415.5015.7015.7013,100
11 Apr 202415.5815.6715.4115.6615.6620,200
10 Apr 202415.9015.9315.5615.5615.5614,300
09 Apr 202415.9916.0415.8715.9715.9721,900
08 Apr 202416.0516.1615.9015.9715.978,100
05 Apr 202415.9016.1615.9015.9315.937,600
04 Apr 202416.1916.5015.9316.0516.058,400
03 Apr 202416.3016.3416.0516.0516.0513,000
02 Apr 202416.3816.4216.1616.2016.2021,600
01 Apr 202416.3216.4916.3016.3516.3552,500
28 Mar 202416.3916.6516.2716.3616.3619,600
28 Mar 20240.1 Dividend
27 Mar 202416.2416.4316.1916.4016.309,900
26 Mar 202416.2316.2516.1516.2016.109,500
25 Mar 202416.2416.2516.1016.2516.159,800
22 Mar 202416.3316.3616.1016.2216.1211,100
21 Mar 202416.3716.3716.1416.2216.1220,200
20 Mar 202415.4416.0115.4316.0015.9037,200
19 Mar 202415.5115.6715.4315.4515.3619,000
18 Mar 202415.8915.8915.5115.5115.428,500
15 Mar 202415.7015.8715.3715.5115.4219,400
14 Mar 202415.9216.0615.5715.5715.4830,800
13 Mar 202416.0916.1315.9216.0015.906,500
12 Mar 202415.9615.9815.6815.9115.8129,100
11 Mar 202416.0516.0916.0016.0015.907,900
08 Mar 202416.3416.3415.9216.0515.9516,100
07 Mar 202416.2716.2715.9216.0715.9725,100
06 Mar 202416.4516.4915.9716.0915.9920,700
05 Mar 202415.8616.4915.8516.4916.3931,400
04 Mar 202415.8416.0915.7515.8615.7615,600
01 Mar 202415.7816.1415.7015.7515.6539,800
29 Feb 202415.9616.1115.6115.9515.8543,800
28 Feb 202416.1016.2915.8415.9215.8229,500
27 Feb 202416.3016.3016.1616.1816.0814,200
26 Feb 202416.3716.3816.1316.2516.1529,000
23 Feb 202416.4016.4916.3816.3816.2831,500
22 Feb 202416.6016.6516.4916.4916.3916,700
21 Feb 202416.7016.7516.5016.6116.5150,400
20 Feb 202416.7916.9816.7616.8116.7117,000
16 Feb 202416.9816.9916.8016.9816.8834,200
15 Feb 202416.8417.0016.7416.9816.8825,500
14 Feb 202416.8316.8316.6316.7516.6510,800
13 Feb 202416.8717.1016.6016.6916.5944,600
12 Feb 202417.1517.4517.1117.1417.0450,200
09 Feb 202417.1517.3017.0517.1817.0825,400
08 Feb 202417.3017.6917.0517.1117.0119,200
07 Feb 202417.4417.4417.0217.1517.0537,400
06 Feb 202417.6217.7917.1817.3417.2338,100
05 Feb 202417.7317.7317.4317.6017.4947,500
02 Feb 202417.6917.8117.4317.7417.6329,400
01 Feb 202417.8717.8717.3517.8417.7334,000
31 Jan 202417.9417.9417.7617.9017.7931,500
30 Jan 202417.9917.9917.3317.9317.8241,400
29 Jan 202417.9317.9917.7817.9117.8017,700
26 Jan 202417.3317.6917.1617.6317.5261,500
25 Jan 202417.0017.0216.9217.0216.929,300
24 Jan 202416.9917.3516.8316.9116.8118,800
23 Jan 202416.9917.0116.6816.6816.5819,400
22 Jan 202416.9216.9416.7416.8016.7032,600
19 Jan 202416.7016.8716.5616.7216.6212,000
18 Jan 202416.5916.8016.5216.6816.5816,100
17 Jan 202416.4116.8116.4116.6816.589,900
16 Jan 202416.7116.8016.4216.6016.5011,700
12 Jan 202416.4216.8416.2516.6416.5422,300
11 Jan 202416.3916.6716.2616.4516.3513,300
10 Jan 202416.3016.4916.1216.4216.3212,000
09 Jan 202416.2816.5916.1416.4216.3214,200
08 Jan 202416.2016.3115.9016.3116.2120,800
05 Jan 202415.5216.2515.5215.9615.8627,900
04 Jan 202414.8215.8314.8215.6015.5098,600
03 Jan 202414.8215.0914.8214.8414.7523,900
02 Jan 202414.9115.1514.9014.9014.8122,100
29 Dec 202315.0915.0914.9114.9114.8213,100
29 Dec 20230.1 Dividend
28 Dec 202315.1215.1215.0015.0914.9033,400
27 Dec 202315.1415.1414.9015.0014.8147,700
26 Dec 202314.9015.1914.8715.1014.9111,900
22 Dec 202314.8514.8914.6714.8914.7019,800
21 Dec 202314.7814.7814.5014.6614.479,700
20 Dec 202314.7714.8714.1014.5314.3544,900
19 Dec 202314.4414.7814.2614.7414.5584,700
18 Dec 202314.1014.3914.0014.3114.1314,200
15 Dec 202314.1214.3213.6614.1914.0129,200
14 Dec 202313.0014.2513.0014.1213.9429,200
13 Dec 202312.1712.9512.1512.9412.7863,800
12 Dec 202312.3112.3512.1612.1712.0220,600
11 Dec 202312.1412.2912.1312.2612.1015,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...