Investar Holding Corporation - Common Stock (ISTR)

29.41
+0.45 (1.55%)
NASDAQ · Last Trade: Oct 3rd, 1:16 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/02/202629.2729.5829.0929.4185,82629.41
10/01/202628.9629.0028.3428.96100,34228.96
9/30/202629.0929.2428.5828.88183,17128.88
9/29/202629.3629.7328.8329.17114,04729.05
9/28/202629.2729.5428.9329.33104,35629.21
9/25/202629.4129.7729.3729.3795,47829.25
9/24/202629.4429.6929.1529.4099,94629.28
9/23/202629.8329.8929.3029.3684,45429.24
9/22/202630.1430.3929.7029.8986,49429.77
9/21/202630.2230.3229.8929.9289,64029.80
9/18/202630.0730.1429.8230.11124,69929.99
9/17/202630.5130.5130.1330.27112,53130.15
9/16/202630.8530.8529.8230.3373,57730.21
9/15/202630.8030.9830.6030.7783,23030.64
9/14/202630.9031.2730.6830.8079,64930.67
9/11/202630.9331.2230.5430.87151,37530.74
9/10/202630.3930.7130.2430.67122,39130.54
9/09/202630.5230.8330.3330.5078,38530.37
9/08/202631.0131.1430.6130.6445,14930.51
9/04/202630.6731.2330.6131.1053,48030.97
9/03/202630.6330.9530.5830.71106,57930.58
9/02/202629.9230.5729.8830.4096,20630.27
9/01/202630.0130.2729.7029.7680,54829.64
8/31/202630.2630.4530.0230.1370,26930.01
8/28/202630.3130.5730.2030.2965,38730.17
8/27/202629.9730.2929.5430.2687,16430.14
8/26/202630.2930.4430.0330.0670,99229.94
8/25/202630.3130.4330.0330.2576,77030.13
8/24/202630.2630.7830.2630.3163,91630.19
8/21/202630.2930.4329.8830.31345,73330.19
8/20/202629.7230.1529.5030.09118,97929.97
8/19/202630.8830.9029.8429.85103,68529.73
8/18/202630.9631.0230.6830.8592,45830.72
8/17/202630.9131.2030.7730.91103,02830.78
8/14/202630.8831.1130.7630.9563,56430.82
8/13/202630.9631.2730.8030.8484,98130.71
8/12/202630.3030.8930.2130.75325,70330.62
8/11/202629.9430.3229.9230.2891,19730.16
8/10/202629.7630.2329.7429.8379,01429.71
8/07/202630.2230.2229.8830.0687,73129.94
8/06/202630.6830.6830.0530.1282,42530.00
8/05/202630.6030.6230.2530.5188,20930.38
8/04/202630.2630.7330.0130.55114,36030.42
8/03/202630.2730.7129.9330.15158,86530.03
7/31/202629.9630.3629.7330.12155,32830.00
7/30/202629.9329.9829.5129.83120,17729.71
7/29/202630.1930.3229.7429.80154,21329.68
7/28/202630.1930.7530.1230.14242,77830.02
7/27/202630.0030.4630.0030.16177,50830.04
7/24/202629.4730.1729.3029.86162,16129.74
7/23/202629.3829.4729.1429.32176,13629.20
7/22/202629.9129.9129.2729.54199,68029.42
7/21/202629.6630.3429.5029.86213,10529.74
7/20/202629.6129.6828.5329.59354,14429.47
7/17/202629.9930.0529.5729.87237,55729.75
7/16/202629.3230.3829.1430.20298,67530.08
7/15/202629.2329.5429.1329.17231,38929.05
7/14/202629.6829.7529.0929.18223,84229.06
7/13/202629.8230.0729.2529.72235,53529.60
7/10/202629.1129.5529.0029.55325,49129.43
7/09/202628.7429.1428.7428.97146,39728.85
7/08/202629.1029.2328.6628.71203,29728.59
7/07/202629.2729.5729.0929.19156,86529.07
7/06/202629.4929.8329.2029.23120,96529.11