NasdaqGM - Nasdaq Real Time Price USD

Investar Holding Corporation (ISTR)

Compare
23.80
+0.41
+(1.73%)
As of 3:15 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 22, 2024 23.23 23.87 23.23 23.80 23.80 21,390
Nov 21, 2024 23.38 23.75 23.30 23.39 23.39 18,100
Nov 20, 2024 23.33 23.33 22.86 23.29 23.29 34,500
Nov 19, 2024 23.07 23.27 23.04 23.16 23.16 29,800
Nov 18, 2024 23.63 23.67 23.33 23.33 23.33 13,800
Nov 15, 2024 23.34 23.59 23.00 23.59 23.59 25,100
Nov 14, 2024 23.59 23.59 22.78 23.21 23.21 25,900
Nov 13, 2024 23.72 24.26 23.58 23.66 23.66 30,900
Nov 12, 2024 23.95 24.04 23.53 23.69 23.69 36,900
Nov 11, 2024 23.50 23.96 23.50 23.81 23.81 15,400
Nov 8, 2024 23.07 23.31 22.92 23.16 23.16 21,800
Nov 7, 2024 23.33 23.70 22.83 22.83 22.83 28,500
Nov 6, 2024 22.05 24.00 21.28 23.80 23.80 150,200
Nov 5, 2024 20.99 21.12 20.68 21.06 21.06 27,400
Nov 4, 2024 20.83 20.88 20.63 20.81 20.81 29,700
Nov 1, 2024 20.90 20.99 20.66 20.81 20.81 29,600
Oct 31, 2024 21.37 21.46 20.75 20.87 20.87 59,300
Oct 30, 2024 21.09 21.58 21.09 21.22 21.22 33,600
Oct 29, 2024 21.17 21.29 20.84 21.02 21.02 52,100
Oct 28, 2024 20.83 21.35 20.75 21.23 21.23 27,300
Oct 25, 2024 20.62 20.67 20.48 20.50 20.50 21,800
Oct 24, 2024 21.01 21.01 20.50 20.64 20.64 14,300
Oct 23, 2024 20.30 20.85 20.22 20.81 20.81 40,700
Oct 22, 2024 20.00 20.35 19.98 20.17 20.17 15,300
Oct 21, 2024 21.00 21.03 19.83 19.89 19.89 48,000
Oct 18, 2024 20.75 20.94 20.19 20.42 20.42 22,800
Oct 17, 2024 20.79 20.79 20.22 20.67 20.67 38,800
Oct 16, 2024 20.69 20.95 20.44 20.50 20.50 32,200
Oct 15, 2024 19.89 20.63 19.74 20.43 20.43 43,800
Oct 14, 2024 19.75 19.99 19.75 19.84 19.84 25,700
Oct 11, 2024 19.00 19.71 19.00 19.71 19.71 24,000
Oct 10, 2024 19.00 19.11 18.86 19.06 19.06 20,900
Oct 9, 2024 18.77 19.25 18.77 19.02 19.02 27,800
Oct 8, 2024 19.18 19.38 18.91 18.94 18.94 25,200
Oct 7, 2024 18.88 19.07 18.76 18.94 18.94 12,000
Oct 4, 2024 18.62 19.00 18.62 18.91 18.91 27,300
Oct 3, 2024 18.63 18.80 18.17 18.39 18.39 54,300
Oct 2, 2024 18.89 19.03 18.71 18.72 18.72 25,400
Oct 1, 2024 19.41 19.41 18.63 18.80 18.80 59,200
Sep 30, 2024 0.11 Dividend
Sep 30, 2024 19.25 19.58 19.15 19.40 19.40 49,600
Sep 27, 2024 18.82 19.45 18.82 19.43 19.33 46,000
Sep 26, 2024 19.07 19.24 18.83 19.00 18.90 33,300
Sep 25, 2024 19.12 19.25 18.71 18.95 18.85 45,900
Sep 24, 2024 19.30 19.31 19.06 19.06 18.96 25,400
Sep 23, 2024 19.58 19.65 19.00 19.31 19.21 39,500
Sep 20, 2024 18.92 19.96 18.76 19.60 19.49 166,000
Sep 19, 2024 19.01 19.15 18.82 19.10 19.00 17,900
Sep 18, 2024 18.58 19.02 18.30 18.70 18.60 33,400
Sep 17, 2024 18.70 19.00 18.61 18.62 18.52 25,000
Sep 16, 2024 18.43 18.59 18.18 18.57 18.47 13,300
Sep 13, 2024 17.88 18.34 17.88 18.34 18.24 20,300
Sep 12, 2024 17.77 17.78 17.57 17.65 17.55 13,900
Sep 11, 2024 17.94 17.94 17.39 17.63 17.53 36,400
Sep 10, 2024 17.85 18.09 17.66 18.08 17.98 31,000
Sep 9, 2024 17.86 17.98 17.72 17.81 17.71 22,600
Sep 6, 2024 18.17 18.17 17.80 17.83 17.73 28,000
Sep 5, 2024 18.45 18.45 17.85 18.17 18.07 25,100
Sep 4, 2024 18.45 18.67 18.39 18.44 18.34 20,100
Sep 3, 2024 18.51 18.69 18.37 18.69 18.59 44,100
Aug 30, 2024 18.66 18.66 18.43 18.62 18.52 16,500
Aug 29, 2024 18.59 18.66 18.39 18.58 18.48 53,600
Aug 28, 2024 18.85 18.90 18.33 18.54 18.44 27,000
Aug 27, 2024 18.71 18.71 18.19 18.44 18.34 43,100
Aug 26, 2024 18.40 18.85 18.26 18.85 18.75 84,800
Aug 23, 2024 17.40 18.36 17.40 18.32 18.22 85,900
Aug 22, 2024 17.20 17.43 17.16 17.41 17.32 59,200
Aug 21, 2024 17.19 17.29 17.10 17.29 17.20 32,300
Aug 20, 2024 17.15 17.19 16.94 17.19 17.10 40,700
Aug 19, 2024 16.93 17.18 16.92 17.15 17.06 49,400
Aug 16, 2024 16.67 17.26 16.67 16.96 16.87 58,700
Aug 15, 2024 16.55 16.87 16.50 16.69 16.60 80,500
Aug 14, 2024 16.27 16.45 16.22 16.28 16.19 51,100
Aug 13, 2024 16.35 16.50 16.20 16.30 16.21 57,800
Aug 12, 2024 16.25 16.39 15.99 16.21 16.12 46,400
Aug 9, 2024 16.34 16.45 16.17 16.22 16.13 37,000
Aug 8, 2024 16.26 16.58 16.12 16.29 16.20 52,500
Aug 7, 2024 16.49 16.58 16.06 16.15 16.06 46,300
Aug 6, 2024 16.17 16.43 15.98 16.38 16.29 69,700
Aug 5, 2024 16.50 16.56 15.92 16.15 16.06 52,700
Aug 2, 2024 17.01 17.40 16.74 16.92 16.83 42,800
Aug 1, 2024 18.40 18.40 17.47 17.52 17.43 70,200
Jul 31, 2024 18.88 18.92 18.40 18.50 18.40 98,600
Jul 30, 2024 18.68 18.98 18.59 18.81 18.71 55,400
Jul 29, 2024 18.73 18.83 18.48 18.58 18.48 52,700
Jul 26, 2024 18.69 18.99 18.61 18.78 18.68 55,000
Jul 25, 2024 18.23 18.85 18.23 18.71 18.61 73,400
Jul 24, 2024 18.01 18.50 17.92 18.27 18.17 146,200
Jul 23, 2024 17.80 18.09 17.65 18.04 17.94 198,400
Jul 22, 2024 17.71 17.90 17.25 17.61 17.51 115,200
Jul 19, 2024 17.61 17.98 17.33 17.48 17.39 60,400
Jul 18, 2024 17.87 18.30 17.49 17.50 17.41 91,000
Jul 17, 2024 17.68 18.17 17.66 17.84 17.74 81,000
Jul 16, 2024 17.20 17.87 17.20 17.71 17.61 115,900
Jul 15, 2024 16.64 17.15 16.64 16.95 16.86 82,100
Jul 12, 2024 16.64 16.86 16.47 16.47 16.38 55,100
Jul 11, 2024 15.86 16.61 15.85 16.54 16.45 91,500
Jul 10, 2024 15.43 15.70 15.40 15.66 15.58 57,100
Jul 9, 2024 15.41 15.57 15.36 15.46 15.38 46,400
Jul 8, 2024 15.07 15.49 15.00 15.43 15.35 40,100
Jul 5, 2024 15.16 15.28 14.91 14.98 14.90 87,200
Jul 3, 2024 15.39 15.39 15.25 15.25 15.17 20,400
Jul 2, 2024 15.15 15.39 15.15 15.35 15.27 127,400
Jul 1, 2024 0.10 Dividend
Jul 1, 2024 15.39 15.39 15.00 15.22 15.14 73,300
Jun 28, 2024 15.69 15.73 15.30 15.40 15.22 1,268,200
Jun 27, 2024 15.27 15.51 15.27 15.50 15.32 100,300
Jun 26, 2024 14.92 15.31 14.84 15.25 15.07 58,800
Jun 25, 2024 14.81 15.13 14.75 14.91 14.73 27,400
Jun 24, 2024 14.74 15.04 14.60 14.81 14.63 27,400
Jun 21, 2024 14.74 14.82 14.61 14.63 14.46 73,400
Jun 20, 2024 14.87 15.19 14.70 14.74 14.57 32,700
Jun 18, 2024 14.70 15.27 14.70 14.95 14.77 47,200
Jun 17, 2024 15.05 15.05 14.91 14.99 14.81 33,700
Jun 14, 2024 15.15 15.31 15.00 15.00 14.82 44,700
Jun 13, 2024 15.20 15.37 15.12 15.12 14.94 26,100
Jun 12, 2024 15.33 15.50 15.21 15.23 15.05 39,100
Jun 11, 2024 15.27 15.42 15.11 15.12 14.94 30,100
Jun 10, 2024 15.29 15.43 15.27 15.27 15.09 18,900
Jun 7, 2024 15.42 15.48 15.34 15.34 15.16 26,700
Jun 6, 2024 15.67 15.67 15.41 15.41 15.23 18,500
Jun 5, 2024 15.60 15.74 15.41 15.50 15.32 39,800
Jun 4, 2024 15.70 15.94 15.55 15.60 15.41 26,300
Jun 3, 2024 15.85 15.99 15.64 15.81 15.62 22,800
May 31, 2024 15.87 15.98 15.81 15.85 15.66 21,500
May 30, 2024 15.95 15.95 15.70 15.73 15.54 31,300
May 29, 2024 15.75 16.06 15.67 15.74 15.55 29,700
May 28, 2024 16.04 16.22 15.81 15.86 15.67 24,400
May 24, 2024 16.00 16.06 15.85 15.89 15.70 19,500
May 23, 2024 16.09 16.15 15.85 15.91 15.72 21,200
May 22, 2024 16.06 16.19 16.01 16.01 15.82 18,500
May 21, 2024 16.20 16.20 16.00 16.07 15.88 20,800
May 20, 2024 16.20 16.26 16.07 16.08 15.89 25,800
May 17, 2024 16.09 16.34 16.02 16.07 15.88 27,700
May 16, 2024 16.45 16.45 16.15 16.16 15.97 30,100
May 15, 2024 16.30 16.40 16.10 16.24 16.05 21,100
May 14, 2024 16.48 16.48 16.25 16.26 16.07 16,500
May 13, 2024 16.48 16.58 16.23 16.25 16.06 20,800
May 10, 2024 16.44 16.57 16.04 16.28 16.09 25,100
May 9, 2024 16.36 16.41 16.25 16.35 16.16 26,500
May 8, 2024 16.37 16.46 16.31 16.36 16.17 20,800
May 7, 2024 16.34 16.50 16.34 16.36 16.17 79,200
May 6, 2024 16.30 16.39 16.30 16.34 16.15 19,000
May 3, 2024 16.47 16.64 16.31 16.34 16.15 15,700
May 2, 2024 16.51 16.69 16.30 16.30 16.11 27,100
May 1, 2024 16.64 16.70 16.54 16.55 16.35 25,100
Apr 30, 2024 16.64 16.74 16.50 16.68 16.48 59,700
Apr 29, 2024 16.46 16.97 16.37 16.68 16.48 99,900
Apr 26, 2024 16.35 16.45 16.20 16.29 16.10 17,100
Apr 25, 2024 16.10 16.29 16.10 16.26 16.07 16,800
Apr 24, 2024 16.15 16.32 16.15 16.23 16.04 24,900
Apr 23, 2024 16.03 16.66 16.03 16.27 16.08 16,400
Apr 22, 2024 15.92 16.49 15.92 16.10 15.91 28,300
Apr 19, 2024 15.65 15.97 15.65 15.72 15.53 22,400
Apr 18, 2024 15.67 15.88 15.51 15.70 15.51 32,600
Apr 17, 2024 15.77 15.79 15.61 15.66 15.47 9,000
Apr 16, 2024 15.76 15.76 15.50 15.68 15.49 15,300
Apr 15, 2024 15.50 15.76 15.40 15.72 15.53 20,900
Apr 12, 2024 15.70 15.74 15.50 15.70 15.51 13,100
Apr 11, 2024 15.58 15.67 15.41 15.66 15.47 20,200
Apr 10, 2024 15.90 15.93 15.56 15.56 15.38 14,300
Apr 9, 2024 15.99 16.04 15.87 15.97 15.78 21,900
Apr 8, 2024 16.05 16.16 15.90 15.97 15.78 8,100
Apr 5, 2024 15.90 16.16 15.90 15.93 15.74 7,600
Apr 4, 2024 16.19 16.50 15.93 16.05 15.86 8,400
Apr 3, 2024 16.30 16.34 16.05 16.05 15.86 13,000
Apr 2, 2024 16.38 16.42 16.16 16.20 16.01 21,600
Apr 1, 2024 16.32 16.49 16.30 16.35 16.16 52,500
Mar 28, 2024 0.10 Dividend
Mar 28, 2024 16.39 16.65 16.27 16.36 16.17 19,600
Mar 27, 2024 16.24 16.43 16.19 16.40 16.11 9,900
Mar 26, 2024 16.23 16.25 16.15 16.20 15.91 9,500
Mar 25, 2024 16.24 16.25 16.10 16.25 15.96 9,800
Mar 22, 2024 16.33 16.36 16.10 16.22 15.93 11,100
Mar 21, 2024 16.37 16.37 16.14 16.22 15.93 20,200
Mar 20, 2024 15.44 16.01 15.43 16.00 15.71 37,200
Mar 19, 2024 15.51 15.67 15.43 15.45 15.17 19,000
Mar 18, 2024 15.89 15.89 15.51 15.51 15.23 8,500
Mar 15, 2024 15.70 15.87 15.37 15.51 15.23 19,400
Mar 14, 2024 15.92 16.06 15.57 15.57 15.29 30,800
Mar 13, 2024 16.09 16.13 15.92 16.00 15.71 6,500
Mar 12, 2024 15.96 15.98 15.68 15.91 15.63 29,100
Mar 11, 2024 16.05 16.09 16.00 16.00 15.71 7,900
Mar 8, 2024 16.34 16.34 15.92 16.05 15.76 16,100
Mar 7, 2024 16.27 16.27 15.92 16.07 15.78 25,100
Mar 6, 2024 16.45 16.49 15.97 16.09 15.80 20,700
Mar 5, 2024 15.86 16.49 15.85 16.49 16.20 31,400
Mar 4, 2024 15.84 16.09 15.75 15.86 15.58 15,600
Mar 1, 2024 15.78 16.14 15.70 15.75 15.47 39,800
Feb 29, 2024 15.96 16.11 15.61 15.95 15.66 43,800
Feb 28, 2024 16.10 16.29 15.84 15.92 15.64 29,500
Feb 27, 2024 16.30 16.30 16.16 16.18 15.89 14,200
Feb 26, 2024 16.37 16.38 16.13 16.25 15.96 29,000
Feb 23, 2024 16.40 16.49 16.38 16.38 16.09 31,500
Feb 22, 2024 16.60 16.65 16.49 16.49 16.20 16,700
Feb 21, 2024 16.70 16.75 16.50 16.61 16.31 50,400
Feb 20, 2024 16.79 16.98 16.76 16.81 16.51 17,000
Feb 16, 2024 16.98 16.99 16.80 16.98 16.68 34,200
Feb 15, 2024 16.84 17.00 16.74 16.98 16.68 25,500
Feb 14, 2024 16.83 16.83 16.63 16.75 16.45 10,800
Feb 13, 2024 16.87 17.10 16.60 16.69 16.39 44,600
Feb 12, 2024 17.15 17.45 17.11 17.14 16.83 50,200
Feb 9, 2024 17.15 17.30 17.05 17.18 16.87 25,400
Feb 8, 2024 17.30 17.69 17.05 17.11 16.80 19,200
Feb 7, 2024 17.44 17.44 17.02 17.15 16.84 37,400
Feb 6, 2024 17.62 17.79 17.18 17.34 17.03 38,100
Feb 5, 2024 17.73 17.73 17.43 17.60 17.29 47,500
Feb 2, 2024 17.69 17.81 17.43 17.74 17.42 29,400
Feb 1, 2024 17.87 17.87 17.35 17.84 17.52 34,000
Jan 31, 2024 17.94 17.94 17.76 17.90 17.58 31,500
Jan 30, 2024 17.99 17.99 17.33 17.93 17.61 41,400
Jan 29, 2024 17.93 17.99 17.78 17.91 17.59 17,700
Jan 26, 2024 17.33 17.69 17.16 17.63 17.31 61,500
Jan 25, 2024 17.00 17.02 16.92 17.02 16.72 9,300
Jan 24, 2024 16.99 17.35 16.83 16.91 16.61 18,800
Jan 23, 2024 16.99 17.01 16.68 16.68 16.38 19,400
Jan 22, 2024 16.92 16.94 16.74 16.80 16.50 32,600
Jan 19, 2024 16.70 16.87 16.56 16.72 16.42 12,000
Jan 18, 2024 16.59 16.80 16.52 16.68 16.38 16,100
Jan 17, 2024 16.41 16.81 16.41 16.68 16.38 9,900
Jan 16, 2024 16.71 16.80 16.42 16.60 16.30 11,700
Jan 12, 2024 16.42 16.84 16.25 16.64 16.34 22,300
Jan 11, 2024 16.39 16.67 16.26 16.45 16.16 13,300
Jan 10, 2024 16.30 16.49 16.12 16.42 16.13 12,000
Jan 9, 2024 16.28 16.59 16.14 16.42 16.13 14,200
Jan 8, 2024 16.20 16.31 15.90 16.31 16.02 20,800
Jan 5, 2024 15.52 16.25 15.52 15.96 15.67 27,900
Jan 4, 2024 14.82 15.83 14.82 15.60 15.32 98,600
Jan 3, 2024 14.82 15.09 14.82 14.84 14.57 23,900
Jan 2, 2024 14.91 15.15 14.90 14.90 14.63 22,100
Dec 29, 2023 0.10 Dividend
Dec 29, 2023 15.09 15.09 14.91 14.91 14.64 13,100
Dec 28, 2023 15.12 15.12 15.00 15.09 14.72 33,400
Dec 27, 2023 15.14 15.14 14.90 15.00 14.63 47,700
Dec 26, 2023 14.90 15.19 14.87 15.10 14.73 11,900
Dec 22, 2023 14.85 14.89 14.67 14.89 14.53 19,800
Dec 21, 2023 14.78 14.78 14.50 14.66 14.30 9,700
Dec 20, 2023 14.77 14.87 14.10 14.53 14.18 44,900
Dec 19, 2023 14.44 14.78 14.26 14.74 14.38 84,700
Dec 18, 2023 14.10 14.39 14.00 14.31 13.96 14,200
Dec 15, 2023 14.12 14.32 13.66 14.19 13.84 29,200
Dec 14, 2023 13.00 14.25 13.00 14.12 13.78 29,200
Dec 13, 2023 12.17 12.95 12.15 12.94 12.62 63,800
Dec 12, 2023 12.31 12.35 12.16 12.17 11.87 20,600
Dec 11, 2023 12.14 12.29 12.13 12.26 11.96 15,300
Dec 8, 2023 12.05 12.10 11.90 12.10 11.80 6,000
Dec 7, 2023 11.70 11.85 11.70 11.85 11.56 4,600
Dec 6, 2023 11.49 11.65 11.43 11.60 11.32 10,100
Dec 5, 2023 11.49 11.67 11.36 11.47 11.19 6,400
Dec 4, 2023 11.47 11.69 11.45 11.50 11.22 13,700
Dec 1, 2023 11.30 11.67 11.15 11.52 11.24 8,700
Nov 30, 2023 10.89 11.68 10.87 11.01 10.74 11,500
Nov 29, 2023 10.70 11.30 10.69 10.84 10.58 16,300
Nov 28, 2023 10.57 10.59 10.38 10.52 10.26 22,000
Nov 27, 2023 10.58 10.65 10.34 10.37 10.12 12,000
Nov 24, 2023 10.49 10.56 10.34 10.47 10.21 5,100
Nov 22, 2023 10.46 10.46 10.25 10.35 10.10 9,300

Related Tickers