U.S. markets closed

Investar Holding Corporation (ISTR)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
16.07-0.09 (-0.56%)
Al cierre: 04:00PM EDT
16.07 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202416.0916.3416.0216.0716.0727,700
16 may 202416.4516.4516.1516.1616.1630,100
15 may 202416.3016.4016.1016.2416.2421,100
14 may 202416.4816.4816.2516.2616.2616,500
13 may 202416.4816.5816.2316.2516.2520,800
10 may 202416.4416.5716.0416.2816.2825,100
09 may 202416.3616.4116.2516.3516.3526,500
08 may 202416.3716.4616.3116.3616.3620,800
07 may 202416.3416.5016.3416.3616.3679,200
06 may 202416.3016.3916.3016.3416.3419,000
03 may 202416.4716.6416.3116.3416.3415,700
02 may 202416.5116.6916.3016.3016.3027,100
01 may 202416.6416.7016.5416.5516.5525,100
30 abr 202416.6416.7416.5016.6816.6859,700
29 abr 202416.4616.9716.3716.6816.6899,900
26 abr 202416.3516.4516.2016.2916.2917,100
25 abr 202416.1016.2916.1016.2616.2616,800
24 abr 202416.1516.3216.1516.2316.2324,900
23 abr 202416.0316.6616.0316.2716.2716,400
22 abr 202415.9216.4915.9216.1016.1028,300
19 abr 202415.6515.9715.6515.7215.7222,400
18 abr 202415.6715.8815.5115.7015.7032,600
17 abr 202415.7715.7915.6115.6615.669,000
16 abr 202415.7615.7615.5015.6815.6815,300
15 abr 202415.5015.7615.4015.7215.7220,900
12 abr 202415.7015.7415.5015.7015.7013,100
11 abr 202415.5815.6715.4115.6615.6620,200
10 abr 202415.9015.9315.5615.5615.5614,300
09 abr 202415.9916.0415.8715.9715.9721,900
08 abr 202416.0516.1615.9015.9715.978,100
05 abr 202415.9016.1615.9015.9315.937,600
04 abr 202416.1916.5015.9316.0516.058,400
03 abr 202416.3016.3416.0516.0516.0513,000
02 abr 202416.3816.4216.1616.2016.2021,600
01 abr 202416.3216.4916.3016.3516.3552,500
28 mar 202416.3916.6516.2716.3616.3619,600
28 mar 20240.1 Dividendo
27 mar 202416.2416.4316.1916.4016.309,900
26 mar 202416.2316.2516.1516.2016.109,500
25 mar 202416.2416.2516.1016.2516.159,800
22 mar 202416.3316.3616.1016.2216.1211,100
21 mar 202416.3716.3716.1416.2216.1220,200
20 mar 202415.4416.0115.4316.0015.9037,200
19 mar 202415.5115.6715.4315.4515.3619,000
18 mar 202415.8915.8915.5115.5115.428,500
15 mar 202415.7015.8715.3715.5115.4219,400
14 mar 202415.9216.0615.5715.5715.4830,800
13 mar 202416.0916.1315.9216.0015.906,500
12 mar 202415.9615.9815.6815.9115.8129,100
11 mar 202416.0516.0916.0016.0015.907,900
08 mar 202416.3416.3415.9216.0515.9516,100
07 mar 202416.2716.2715.9216.0715.9725,100
06 mar 202416.4516.4915.9716.0915.9920,700
05 mar 202415.8616.4915.8516.4916.3931,400
04 mar 202415.8416.0915.7515.8615.7615,600
01 mar 202415.7816.1415.7015.7515.6539,800
29 feb 202415.9616.1115.6115.9515.8543,800
28 feb 202416.1016.2915.8415.9215.8229,500
27 feb 202416.3016.3016.1616.1816.0814,200
26 feb 202416.3716.3816.1316.2516.1529,000
23 feb 202416.4016.4916.3816.3816.2831,500
22 feb 202416.6016.6516.4916.4916.3916,700
21 feb 202416.7016.7516.5016.6116.5150,400
20 feb 202416.7916.9816.7616.8116.7117,000
16 feb 202416.9816.9916.8016.9816.8834,200
15 feb 202416.8417.0016.7416.9816.8825,500
14 feb 202416.8316.8316.6316.7516.6510,800
13 feb 202416.8717.1016.6016.6916.5944,600
12 feb 202417.1517.4517.1117.1417.0450,200
09 feb 202417.1517.3017.0517.1817.0825,400
08 feb 202417.3017.6917.0517.1117.0119,200
07 feb 202417.4417.4417.0217.1517.0537,400
06 feb 202417.6217.7917.1817.3417.2338,100
05 feb 202417.7317.7317.4317.6017.4947,500
02 feb 202417.6917.8117.4317.7417.6329,400
01 feb 202417.8717.8717.3517.8417.7334,000
31 ene 202417.9417.9417.7617.9017.7931,500
30 ene 202417.9917.9917.3317.9317.8241,400
29 ene 202417.9317.9917.7817.9117.8017,700
26 ene 202417.3317.6917.1617.6317.5261,500
25 ene 202417.0017.0216.9217.0216.929,300
24 ene 202416.9917.3516.8316.9116.8118,800
23 ene 202416.9917.0116.6816.6816.5819,400
22 ene 202416.9216.9416.7416.8016.7032,600
19 ene 202416.7016.8716.5616.7216.6212,000
18 ene 202416.5916.8016.5216.6816.5816,100
17 ene 202416.4116.8116.4116.6816.589,900
16 ene 202416.7116.8016.4216.6016.5011,700
12 ene 202416.4216.8416.2516.6416.5422,300
11 ene 202416.3916.6716.2616.4516.3513,300
10 ene 202416.3016.4916.1216.4216.3212,000
09 ene 202416.2816.5916.1416.4216.3214,200
08 ene 202416.2016.3115.9016.3116.2120,800
05 ene 202415.5216.2515.5215.9615.8627,900
04 ene 202414.8215.8314.8215.6015.5098,600
03 ene 202414.8215.0914.8214.8414.7523,900
02 ene 202414.9115.1514.9014.9014.8122,100
29 dic 202315.0915.0914.9114.9114.8213,100
29 dic 20230.1 Dividendo
28 dic 202315.1215.1215.0015.0914.9033,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...