Investar Holding Corporation - Common Stock (ISTR)

29.55
+0.58 (2.00%)
NASDAQ· Last Trade: Jul 11th, 3:44 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Investar Holding Corporation - Common Stock (ISTR)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202629.1129.5529.0029.55325,49129.55
7/09/202628.7429.1428.7428.97146,39728.97
7/08/202629.1029.2328.6628.71203,29628.71
7/07/202629.2729.5729.0929.19156,86529.19
7/06/202629.4929.8329.2029.23120,96529.23
7/02/202630.2630.5029.3529.49151,40229.49
7/01/202629.9730.4829.9530.21330,56430.21
6/30/202629.8030.1029.6829.96284,19129.96
6/29/202629.8029.9329.4729.89183,63529.77
6/26/202629.5830.1029.3929.88565,56429.76
6/25/202629.9130.0929.3229.46157,70829.34
6/24/202629.9530.1629.7529.97298,58829.85
6/23/202629.7029.9829.5029.88385,42729.76
6/22/202629.8430.4229.4429.56158,39029.44
6/18/202629.7430.6829.3429.84521,91629.72
6/17/202629.6130.1229.0129.16142,28829.04
6/16/202629.6930.3129.5129.56132,62029.44
6/15/202630.3430.5029.3529.48136,84029.36
6/12/202629.7830.2129.7830.15227,42030.03
6/11/202629.6329.8829.2729.78146,07529.66
6/10/202629.4929.8029.3629.58151,85729.46
6/09/202629.1229.8629.1229.30290,23929.18
6/08/202629.1429.4328.8229.00113,90728.88
6/05/202628.6229.2728.5629.03284,37128.91
6/04/202628.1528.7228.1528.63168,50328.52
6/03/202628.2828.7127.8727.8996,91527.78
6/02/202628.0328.8428.0128.43103,01628.32
6/01/202628.1028.8427.8228.06128,77427.95
5/29/202628.1428.4828.1028.2678,66528.15
5/28/202628.3628.4728.0328.2890,01828.17
5/27/202628.6928.8528.1828.31174,08328.20
5/26/202628.6129.1228.2528.58142,35828.47
5/22/202628.8429.0028.4328.56126,79828.45
5/21/202628.6228.7428.2328.58259,81628.47
5/20/202628.1928.8228.0028.50176,27128.39
5/19/202628.0028.1427.8227.98140,34927.87
5/18/202627.7928.1627.7928.0080,49127.89
5/15/202627.8528.0927.5227.7185,62827.60
5/14/202627.7528.1927.7527.87120,00727.76
5/13/202627.7327.8927.5927.6377,28427.52
5/12/202627.7728.0127.3127.8888,07827.77
5/11/202628.4528.5027.7027.77126,67727.66
5/08/202628.4528.7328.3428.47125,40328.36
5/07/202628.3228.6628.3228.47218,29428.36
5/06/202628.2328.7028.2228.3674,16428.25
5/05/202627.7528.1827.7528.0885,36227.97
5/04/202628.2228.4827.6627.68115,04427.57
5/01/202627.7728.3027.5028.22152,08128.11
4/30/202627.6527.9827.6527.71121,89127.60
4/29/202628.0528.3127.6727.75135,97527.64
4/28/202628.2428.4228.0028.12333,54728.01
4/27/202627.7128.3927.5727.72144,54427.61
4/24/202627.4027.9627.2527.71117,47527.60
4/23/202628.0828.0826.7427.41331,38927.30
4/22/202628.5928.9628.2928.43165,35128.32
4/21/202629.8529.8528.4028.41342,70028.30
4/20/202628.9830.4128.9829.79385,65629.67
4/17/202628.5229.1428.5228.70281,19228.58
4/16/202628.4528.6528.1128.12111,76128.01
4/15/202628.5028.5928.1728.48129,92828.37
4/14/202628.5428.6228.1128.52139,92928.41
4/13/202628.4828.6128.2528.51103,41428.40