Investar Holding Corporation - Common Stock (NQ:ISTR)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	27.75	28.18	27.75	28.08	85,362	+0.40(+1.45%)
May 04, 2026	28.22	28.48	27.66	27.68	115,044	-0.54(-1.91%)
May 01, 2026	27.77	28.30	27.50	28.22	152,081	+0.51(+1.84%)
Apr 30, 2026	27.65	27.98	27.65	27.71	121,891	-0.04(-0.14%)
Apr 29, 2026	28.05	28.31	27.67	27.75	135,975	-0.37(-1.32%)
Apr 28, 2026	28.24	28.42	28.00	28.12	333,547	+0.40(+1.44%)
Apr 27, 2026	27.71	28.39	27.57	27.72	144,544	+0.01(+0.04%)
Apr 24, 2026	27.40	27.96	27.25	27.71	117,475	+0.30(+1.09%)
Apr 23, 2026	28.08	28.08	26.74	27.41	331,389	-1.02(-3.59%)
Apr 22, 2026	28.59	28.96	28.29	28.43	165,351	+0.02(+0.07%)
Apr 21, 2026	29.85	29.85	28.40	28.41	342,700	-1.38(-4.63%)
Apr 20, 2026	28.98	30.41	28.98	29.79	385,656	+1.09(+3.80%)
Apr 17, 2026	28.52	29.14	28.52	28.70	281,192	+0.58(+2.06%)
Apr 16, 2026	28.45	28.65	28.11	28.12	111,761	-0.36(-1.26%)
Apr 15, 2026	28.50	28.59	28.17	28.48	129,928	-0.04(-0.14%)
Apr 14, 2026	28.54	28.62	28.11	28.52	139,929	+0.01(+0.04%)
Apr 13, 2026	28.48	28.61	28.25	28.51	103,414	-0.03(-0.11%)
Apr 10, 2026	28.80	28.80	28.25	28.54	187,440	-0.17(-0.59%)
Apr 09, 2026	28.23	28.95	28.18	28.71	168,484	+0.41(+1.45%)
Apr 08, 2026	28.48	28.89	28.27	28.30	178,709	+0.52(+1.87%)
Apr 07, 2026	27.84	27.89	27.63	27.78	83,225	-0.01(-0.04%)
Apr 06, 2026	27.40	27.86	27.27	27.79	94,002	+0.35(+1.28%)
Apr 02, 2026	27.29	27.59	26.95	27.44	183,629	-0.06(-0.22%)
Apr 01, 2026	27.39	27.85	27.28	27.50	99,468	+0.23(+0.84%)
Mar 31, 2026	27.28	27.42	26.77	27.27	77,756	+0.50(+1.87%)
Mar 30, 2026	26.90	26.95	26.70	26.77	67,550	+0.06(+0.22%)
Mar 27, 2026	26.95	26.99	26.39	26.71	107,765	-0.19(-0.70%)
Mar 26, 2026	26.74	27.11	26.74	26.90	87,876	-0.07(-0.26%)
Mar 25, 2026	27.26	27.51	26.73	26.97	113,232	-0.05(-0.18%)
Mar 24, 2026	27.01	27.30	26.78	27.02	112,298	+0.02(+0.07%)
Mar 23, 2026	27.05	27.76	26.87	27.00	255,276	+0.59(+2.22%)
Mar 20, 2026	26.83	27.30	26.16	26.41	866,564	-0.37(-1.38%)
Mar 19, 2026	26.42	27.22	26.29	26.78	177,388	+0.23(+0.86%)
Mar 18, 2026	26.78	27.11	26.20	26.55	192,329	-0.39(-1.44%)
Mar 17, 2026	26.99	27.54	26.79	26.94	231,265	+0.22(+0.82%)
Mar 16, 2026	26.64	27.23	26.64	26.72	133,390	+0.23(+0.86%)
Mar 13, 2026	26.89	27.38	26.14	26.49	104,872	-0.24(-0.89%)
Mar 12, 2026	26.54	26.92	26.09	26.73	108,209	-0.22(-0.81%)
Mar 11, 2026	27.39	27.52	26.83	26.95	75,092	-0.55(-1.99%)
Mar 10, 2026	27.10	27.95	27.08	27.50	112,317	+0.25(+0.91%)
Mar 09, 2026	27.08	27.52	26.49	27.25	144,749	-0.22(-0.80%)
Mar 06, 2026	27.18	27.68	26.88	27.47	122,772	-0.29(-1.04%)
Mar 05, 2026	27.89	28.06	27.41	27.76	100,966	-0.35(-1.24%)
Mar 04, 2026	28.16	28.29	27.94	28.10	112,182	+0.13(+0.46%)
Mar 03, 2026	27.85	28.17	27.50	27.98	90,070	-0.23(-0.81%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.