Canada markets close in 4 hours 23 minutes

Investar Holding Corporation (ISTR)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
16.40+0.10 (+0.61%)
As of 11:32AM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.4716.6416.4016.4016.401,621
May 02, 202416.5116.6916.3016.3016.3027,100
May 01, 202416.6416.7016.5416.5516.5525,100
Apr 30, 202416.6416.7416.5016.6816.6859,700
Apr 29, 202416.4616.9716.3716.6816.6899,900
Apr 26, 202416.3516.4516.2016.2916.2917,100
Apr 25, 202416.1016.2916.1016.2616.2616,800
Apr 24, 202416.1516.3216.1516.2316.2324,900
Apr 23, 202416.0316.6616.0316.2716.2716,400
Apr 22, 202415.9216.4915.9216.1016.1028,300
Apr 19, 202415.6515.9715.6515.7215.7222,400
Apr 18, 202415.6715.8815.5115.7015.7032,600
Apr 17, 202415.7715.7915.6115.6615.669,000
Apr 16, 202415.7615.7615.5015.6815.6815,300
Apr 15, 202415.5015.7615.4015.7215.7220,900
Apr 12, 202415.7015.7415.5015.7015.7013,100
Apr 11, 202415.5815.6715.4115.6615.6620,200
Apr 10, 202415.9015.9315.5615.5615.5614,300
Apr 09, 202415.9916.0415.8715.9715.9721,900
Apr 08, 202416.0516.1615.9015.9715.978,100
Apr 05, 202415.9016.1615.9015.9315.937,600
Apr 04, 202416.1916.5015.9316.0516.058,400
Apr 03, 202416.3016.3416.0516.0516.0513,000
Apr 02, 202416.3816.4216.1616.2016.2021,600
Apr 01, 202416.3216.4916.3016.3516.3552,500
Mar 28, 202416.3916.6516.2716.3616.3619,600
Mar 28, 20240.1 Dividend
Mar 27, 202416.2416.4316.1916.4016.309,900
Mar 26, 202416.2316.2516.1516.2016.109,500
Mar 25, 202416.2416.2516.1016.2516.159,800
Mar 22, 202416.3316.3616.1016.2216.1211,100
Mar 21, 202416.3716.3716.1416.2216.1220,200
Mar 20, 202415.4416.0115.4316.0015.9037,200
Mar 19, 202415.5115.6715.4315.4515.3619,000
Mar 18, 202415.8915.8915.5115.5115.428,500
Mar 15, 202415.7015.8715.3715.5115.4219,400
Mar 14, 202415.9216.0615.5715.5715.4830,800
Mar 13, 202416.0916.1315.9216.0015.906,500
Mar 12, 202415.9615.9815.6815.9115.8129,100
Mar 11, 202416.0516.0916.0016.0015.907,900
Mar 08, 202416.3416.3415.9216.0515.9516,100
Mar 07, 202416.2716.2715.9216.0715.9725,100
Mar 06, 202416.4516.4915.9716.0915.9920,700
Mar 05, 202415.8616.4915.8516.4916.3931,400
Mar 04, 202415.8416.0915.7515.8615.7615,600
Mar 01, 202415.7816.1415.7015.7515.6539,800
Feb 29, 202415.9616.1115.6115.9515.8543,800
Feb 28, 202416.1016.2915.8415.9215.8229,500
Feb 27, 202416.3016.3016.1616.1816.0814,200
Feb 26, 202416.3716.3816.1316.2516.1529,000
Feb 23, 202416.4016.4916.3816.3816.2831,500
Feb 22, 202416.6016.6516.4916.4916.3916,700
Feb 21, 202416.7016.7516.5016.6116.5150,400
Feb 20, 202416.7916.9816.7616.8116.7117,000
Feb 16, 202416.9816.9916.8016.9816.8834,200
Feb 15, 202416.8417.0016.7416.9816.8825,500
Feb 14, 202416.8316.8316.6316.7516.6510,800
Feb 13, 202416.8717.1016.6016.6916.5944,600
Feb 12, 202417.1517.4517.1117.1417.0450,200
Feb 09, 202417.1517.3017.0517.1817.0825,400
Feb 08, 202417.3017.6917.0517.1117.0119,200
Feb 07, 202417.4417.4417.0217.1517.0537,400
Feb 06, 202417.6217.7917.1817.3417.2338,100
Feb 05, 202417.7317.7317.4317.6017.4947,500
Feb 02, 202417.6917.8117.4317.7417.6329,400
Feb 01, 202417.8717.8717.3517.8417.7334,000
Jan 31, 202417.9417.9417.7617.9017.7931,500
Jan 30, 202417.9917.9917.3317.9317.8241,400
Jan 29, 202417.9317.9917.7817.9117.8017,700
Jan 26, 202417.3317.6917.1617.6317.5261,500
Jan 25, 202417.0017.0216.9217.0216.929,300
Jan 24, 202416.9917.3516.8316.9116.8118,800
Jan 23, 202416.9917.0116.6816.6816.5819,400
Jan 22, 202416.9216.9416.7416.8016.7032,600
Jan 19, 202416.7016.8716.5616.7216.6212,000
Jan 18, 202416.5916.8016.5216.6816.5816,100
Jan 17, 202416.4116.8116.4116.6816.589,900
Jan 16, 202416.7116.8016.4216.6016.5011,700
Jan 12, 202416.4216.8416.2516.6416.5422,300
Jan 11, 202416.3916.6716.2616.4516.3513,300
Jan 10, 202416.3016.4916.1216.4216.3212,000
Jan 09, 202416.2816.5916.1416.4216.3214,200
Jan 08, 202416.2016.3115.9016.3116.2120,800
Jan 05, 202415.5216.2515.5215.9615.8627,900
Jan 04, 202414.8215.8314.8215.6015.5098,600
Jan 03, 202414.8215.0914.8214.8414.7523,900
Jan 02, 202414.9115.1514.9014.9014.8122,100
Dec 29, 202315.0915.0914.9114.9114.8213,100
Dec 29, 20230.1 Dividend
Dec 28, 202315.1215.1215.0015.0914.9033,400
Dec 27, 202315.1415.1414.9015.0014.8147,700
Dec 26, 202314.9015.1914.8715.1014.9111,900
Dec 22, 202314.8514.8914.6714.8914.7019,800
Dec 21, 202314.7814.7814.5014.6614.479,700
Dec 20, 202314.7714.8714.1014.5314.3544,900
Dec 19, 202314.4414.7814.2614.7414.5584,700
Dec 18, 202314.1014.3914.0014.3114.1314,200
Dec 15, 202314.1214.3213.6614.1914.0129,200
Dec 14, 202313.0014.2513.0014.1213.9429,200
Dec 13, 202312.1712.9512.1512.9412.7863,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...