ISTR

Investar Holding Corporation Common Stock Historical Stock Prices

$18.6
*  
0.55
3.05%
Get ISTR Alerts
*Delayed - data as of Dec. 6, 2016  -  Find a broker to begin trading ISTR now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ISTR Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 06-SEP-2016 TO 06-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.15 18.75 18 18.60 19,450
12/06/2016 18 18.75 18 18.6 19,450
12/05/2016 18.025 18.05 17.95 18.05 1,928
12/02/2016 18.0001 18.2092 17.95 17.95 1,963
12/01/2016 17.9893 18.1 17.9 17.9 3,968
11/30/2016 17.951 18.0507 17.951 18.0507 1,689
11/29/2016 17.901 18.525 17.901 18.175 5,745
11/28/2016 17.65 17.9 17.65 17.9 7,239
11/25/2016 17.1181 18 17.1181 18 1,688
11/23/2016 17.75 17.75 17.3294 17.7 22,112
11/22/2016 17.9 17.9 17.8 17.9 5,878
11/21/2016 17.05 17.9 17.05 17.8 3,017
11/18/2016 17.9 17.9 17.7762 17.85 1,992
11/17/2016 17.1 17.35 17.1 17.35 9,122
11/16/2016 17.15 17.15 17 17.1 1,699
11/15/2016 16.6 17 16.6 17 16,370
11/14/2016 16.6 16.995 16.3 16.7 21,826
11/11/2016 16.3731 16.3731 16.25 16.25 416
11/10/2016 16.15 16.4 16.15 16.4 1,566
11/09/2016 16.15 16.2 16.15 16.2 7,755
11/08/2016 16.2 16.289 16 16 7,757
11/07/2016 16.4775 16.4775 16.25 16.25 1,605
11/04/2016 16.54 16.65 16.05 16.05 3,053
11/03/2016 16.15 16.15 16 16 7,973
11/02/2016 16.15 16.25 16.15 16.2499 5,092
11/01/2016 16.105 16.3625 16.105 16.25 27,623
10/31/2016 16.25 16.45 16.1122 16.45 15,985
10/28/2016 16.25 16.25 16.125 16.125 10,442
10/27/2016 16.025 16.2 16.025 16.089 3,786
10/26/2016 16 16 16 16 6,544
10/25/2016 16 16 16 16 362
10/24/2016 16.0025 16.0025 16.0025 16.0025 356
10/21/2016 16.1562 16.1562 15.95 15.95 6,545
10/20/2016 15.65 15.9 15.575 15.9 5,993
10/19/2016 15.5 15.6 15.5 15.6 3,905
10/18/2016 15.55 15.6 15.5 15.5 396
10/17/2016 15.45 15.45 15.45 15.45 102
10/14/2016 15.44 15.44 15.44 15.44 610
10/13/2016 15.58 15.58 15.44 15.44 2,332
10/12/2016 15.55 15.55 15.55 15.55 00
10/11/2016 15.51 15.55 15.51 15.55 223
10/10/2016 15.57 15.57 15.44 15.56 3,063
10/07/2016 15.5941 15.5941 15.52 15.57 1,457
10/06/2016 15.43 15.67 15.43 15.46 1,604
10/05/2016 15.4717 15.4717 15.42 15.42 455
10/04/2016 15.44 15.48 15.4 15.42 5,656
10/03/2016 15.45 15.45 15.45 15.45 402
09/30/2016 15.35 15.3941 15.35 15.35 1,871
09/29/2016 15.36 15.36 15.36 15.36 00
09/28/2016 15.45 15.45 15.36 15.36 708
09/27/2016 15.44 15.45 15.44 15.45 364
09/26/2016 15.44 15.44 15.44 15.44 416
09/23/2016 15.55 15.56 15.38 15.38 4,744
09/22/2016 15.38 15.47 15.38 15.4 1,428
09/21/2016 15.38 15.38 15.38 15.38 1,095
09/20/2016 15.4 15.41 15.37 15.37 3,026
09/19/2016 15.89 15.89 15.46 15.46 1,359
09/16/2016 15.4 16.465 15.37 16.13 28,990
09/15/2016 15.4 15.7351 15.4 15.41 1,182
09/14/2016 15.35 15.58 15.35 15.37 3,091
09/13/2016 15.5394 15.5394 15.35 15.35 1,818
09/12/2016 15.7899 15.7899 15.37 15.39 1,336
09/09/2016 15.35 15.52 15.29 15.52 12,535
09/08/2016 15.35 15.48 15.34 15.3501 13,788
09/07/2016 15.26 15.5 15.25 15.31 10,786
09/06/2016 15.44 15.5 15.25 15.48 4,691
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?