Investar Holding Corporation Common Stockのデータ

Investar Holding Corporation Common Stockの基本情報

名前 Investar Holding Corporation Common Stock
ティッカー ISTR
国 United States
上場年 2014.0
セクター Finance

Investar Holding Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 17.68 17.26 17.58 17.32 15900.0 17.32
2021-02-12 17.74 16.96 17.26 17.56 13100.0 17.56
2021-02-11 18.07 17.16 17.99 17.41 16000.0 17.41
2021-02-10 18.24 17.64 18.24 18.0 15100.0 18.0
2021-02-09 18.18 17.74 17.96 18.11 15100.0 18.11
2021-02-08 17.96 17.71 17.81 17.96 14800.0 17.96
2021-02-05 17.8 17.29 17.69 17.8 18300.0 17.8
2021-02-04 17.49 16.98 17.01 17.44 38700.0 17.44
2021-02-03 17.43 16.78 17.43 17.04 18900.0 17.04
2021-02-02 17.67 16.66 16.68 17.25 176900.0 17.25
2021-02-01 16.9 15.75 16.11 16.4 45500.0 16.4
2021-01-29 16.39 15.84 16.39 16.13 17400.0 16.13
2021-01-28 17.2 16.06 16.4 16.3 21200.0 16.3
2021-01-27 16.76 15.66 16.36 15.86 35100.0 15.86
2021-01-26 17.5 16.6 17.35 16.69 46300.0 16.69
2021-01-25 17.48 16.84 17.48 17.26 15900.0 17.26
2021-01-22 17.76 16.8 16.8 17.76 25400.0 17.76
2021-01-21 16.92 16.8 16.85 16.8 20900.0 16.8
2021-01-20 17.18 16.85 16.9 16.85 7800.0 16.85
2021-01-19 17.63 16.61 17.19 16.99 14000.0 16.99
2021-01-15 17.4 16.96 17.27 16.97 9900.0 16.97
2021-01-14 17.59 17.39 17.39 17.48 5200.0 17.48
2021-01-13 17.57 17.26 17.48 17.28 6000.0 17.28
2021-01-12 18.0 17.44 18.0 17.68 5900.0 17.68
2021-01-11 17.95 17.36 17.42 17.4 11700.0 17.4
2021-01-08 17.81 17.56 17.65 17.7 6800.0 17.7
2021-01-07 19.04 18.42 18.64 18.42 18900.0 18.42
2021-01-06 19.0 16.75 16.75 18.48 47700.0 18.48
2021-01-05 16.89 16.5 16.5 16.5 15100.0 16.5
2021-01-04 16.85 16.5 16.72 16.5 15700.0 16.5
2020-12-31 16.95 16.54 16.95 16.54 7500.0 16.54
2020-12-30 17.05 16.52 16.53 17.0 7100.0 17.0
2020-12-29 16.91 16.61 16.91 16.61 6400.0 16.61
2020-12-28 17.27 16.66 16.85 16.91 8800.0 16.91
2020-12-24 17.0 16.62 16.65 16.62 2200.0 16.62
2020-12-23 16.95 16.71 16.92 16.83 6400.0 16.76
2020-12-22 17.04 16.55 17.04 16.75 5500.0 16.69
2020-12-21 17.16 16.59 16.59 16.85 13900.0 16.78
2020-12-18 17.07 16.53 17.07 16.55 88600.0 16.49
2020-12-17 16.96 16.65 16.75 16.96 7200.0 16.89
2020-12-16 17.03 16.71 16.88 16.72 10600.0 16.66
2020-12-15 17.35 16.65 16.65 17.1 16900.0 17.03
2020-12-14 17.24 16.75 17.24 16.77 12700.0 16.71
2020-12-11 17.29 16.92 17.07 17.17 7700.0 17.1
2020-12-10 17.36 16.4 16.4 17.32 22000.0 17.25
2020-12-09 16.97 16.57 16.74 16.74 25100.0 16.68
2020-12-08 16.95 16.43 16.43 16.85 8800.0 16.78
2020-12-07 16.68 16.59 16.59 16.63 3900.0 16.57
2020-12-04 17.04 16.39 16.7 16.97 12100.0 16.9
2020-12-03 16.64 16.29 16.6 16.39 8700.0 16.33
2020-12-02 16.71 16.15 16.53 16.31 20400.0 16.25
2020-12-01 16.73 16.09 16.51 16.28 10300.0 16.22
2020-11-30 16.91 16.2 16.91 16.26 12400.0 16.2
2020-11-27 17.04 16.31 16.9 17.04 23600.0 16.97
2020-11-25 16.97 16.73 16.93 16.9 23400.0 16.83
2020-11-24 17.39 16.25 16.48 17.2 74200.0 17.13
2020-11-23 16.33 16.02 16.02 16.13 13800.0 16.07
2020-11-20 16.13 15.65 16.13 15.97 16100.0 15.91
2020-11-19 16.68 15.94 15.94 16.38 5000.0 16.32
2020-11-18 16.7 16.16 16.6 16.41 8800.0 16.35
2020-11-17 16.8 15.68 16.56 16.64 19500.0 16.58
2020-11-16 16.85 16.29 16.29 16.59 13400.0 16.53
2020-11-13 16.05 15.73 15.99 15.85 15300.0 15.79
2020-11-12 16.24 15.59 15.9 15.76 11200.0 15.7
2020-11-11 16.48 14.81 14.86 16.36 69700.0 16.3
2020-11-10 15.8 14.51 15.0 15.0 42100.0 14.94
2020-11-09 15.25 13.88 14.32 14.8 50300.0 14.74
2020-11-06 14.02 13.16 14.02 13.16 10100.0 13.11
2020-11-05 14.06 13.6 14.06 13.86 26800.0 13.81
2020-11-04 14.45 13.84 14.1 14.06 8800.0 14.01
2020-11-03 14.65 14.17 14.35 14.52 24300.0 14.46
2020-11-02 14.43 13.97 14.04 14.29 20000.0 14.23
2020-10-30 13.99 12.92 13.0 13.94 25500.0 13.89
2020-10-29 13.43 12.51 13.43 13.1 51100.0 13.05
2020-10-28 13.84 13.19 13.4 13.4 28700.0 13.35
2020-10-27 13.82 13.51 13.7 13.55 5300.0 13.5
2020-10-26 14.23 13.26 14.15 13.53 39900.0 13.48
2020-10-23 14.54 14.15 14.54 14.18 18900.0 14.13
2020-10-22 14.38 13.58 13.6 14.01 10600.0 13.96
2020-10-21 13.96 13.44 13.88 13.56 15900.0 13.51
2020-10-20 14.0 13.74 14.0 13.8 12500.0 13.75
2020-10-19 14.34 13.8 13.8 13.83 7800.0 13.78
2020-10-16 14.18 13.65 13.73 13.94 19300.0 13.89
2020-10-15 13.84 13.56 13.6 13.84 4400.0 13.79
2020-10-14 14.45 13.81 14.05 13.81 14900.0 13.76
2020-10-13 14.17 13.55 13.7 13.97 23100.0 13.92
2020-10-12 14.64 13.76 14.13 13.81 11500.0 13.76
2020-10-09 14.53 13.95 14.53 14.2 5100.0 14.15
2020-10-08 14.65 14.02 14.51 14.45 16000.0 14.39
2020-10-07 14.4 13.77 13.81 14.35 15300.0 14.29
2020-10-06 14.15 13.33 14.05 13.49 18000.0 13.44
2020-10-05 13.99 13.0 13.0 13.99 43100.0 13.94
2020-10-02 13.1 12.65 12.83 12.96 18800.0 12.91
2020-10-01 13.56 12.67 12.93 12.86 11400.0 12.75
2020-09-30 13.27 12.6 13.0 12.82 5400.0 12.71
2020-09-29 13.0 12.54 13.0 12.99 2600.0 12.87
2020-09-28 13.0 12.66 12.66 12.94 4800.0 12.82
2020-09-25 13.02 12.4 12.5 12.6 20800.0 12.49
2020-09-24 12.56 12.45 12.56 12.46 15000.0 12.35
2020-09-23 12.69 12.5 12.69 12.52 19400.0 12.41
2020-09-22 12.88 12.42 12.88 12.7 39700.0 12.59
2020-09-21 13.6 12.76 13.54 12.81 32100.0 12.7
2020-09-18 13.94 13.51 13.93 13.6 48500.0 13.48
2020-09-17 13.97 13.62 13.66 13.84 12600.0 13.72
2020-09-16 13.95 13.65 13.89 13.88 18800.0 13.76
2020-09-15 13.9 13.8 13.8 13.81 11000.0 13.69
2020-09-14 13.88 13.75 13.83 13.82 15000.0 13.7
2020-09-11 13.93 13.72 13.9 13.75 16600.0 13.63
2020-09-10 14.02 13.9 13.9 13.91 9000.0 13.79
2020-09-09 14.01 13.89 13.95 13.89 16300.0 13.77
2020-09-08 14.08 13.81 13.95 13.95 17900.0 13.83
2020-09-04 14.15 13.95 14.14 13.98 33500.0 13.86
2020-09-03 14.25 13.95 14.07 14.09 30900.0 13.96
2020-09-02 14.12 13.8 13.9 14.09 15700.0 13.96
2020-09-01 13.95 13.68 13.68 13.95 11100.0 13.83
2020-08-31 14.07 13.6 14.05 13.6 15600.0 13.48
2020-08-28 14.12 13.89 14.01 14.0 10600.0 13.88
2020-08-27 14.16 13.66 13.78 13.93 14400.0 13.81
2020-08-26 14.0 13.65 13.9 13.65 13100.0 13.53
2020-08-25 14.06 13.85 13.92 13.88 69800.0 13.76
2020-08-24 13.93 13.7 13.71 13.72 4100.0 13.6
2020-08-21 13.81 13.55 13.8 13.55 20800.0 13.43
2020-08-20 13.94 13.65 13.65 13.81 11300.0 13.69
2020-08-19 14.24 13.85 13.89 13.87 18800.0 13.75
2020-08-18 14.24 13.71 14.14 13.72 23200.0 13.6
2020-08-17 14.34 14.0 14.02 14.05 5900.0 13.92
2020-08-14 14.15 13.75 14.15 14.1 15500.0 13.97
2020-08-13 14.31 14.11 14.23 14.11 3100.0 13.98
2020-08-12 14.5 14.02 14.34 14.19 22800.0 14.06
2020-08-11 14.48 13.36 14.25 14.03 128300.0 13.91
2020-08-10 14.25 13.93 14.18 13.95 12400.0 13.83
2020-08-07 14.24 13.66 13.66 14.15 9900.0 14.02
2020-08-06 13.84 13.6 13.84 13.68 4800.0 13.56
2020-08-05 14.12 13.57 13.57 14.12 5800.0 13.99
2020-08-04 13.57 13.2 13.34 13.39 6000.0 13.27
2020-08-03 14.73 13.23 13.46 13.4 11000.0 13.28
2020-07-31 14.11 13.1 13.45 13.33 18300.0 13.21
2020-07-30 14.25 13.38 13.93 13.38 8200.0 13.26
2020-07-29 14.37 13.3 13.44 14.12 10400.0 13.99
2020-07-28 13.52 13.32 13.52 13.32 3700.0 13.2
2020-07-27 14.02 13.45 13.69 13.69 4800.0 13.57
2020-07-24 13.76 13.65 13.75 13.65 9500.0 13.53
2020-07-23 13.8 13.57 13.57 13.6 4200.0 13.48
2020-07-22 14.21 13.38 13.92 13.71 13200.0 13.59
2020-07-21 14.17 13.52 13.52 14.17 10400.0 14.04
2020-07-20 13.43 13.27 13.27 13.32 2600.0 13.2
2020-07-17 13.86 13.13 13.86 13.13 6500.0 13.01
2020-07-16 14.31 13.02 14.02 13.89 14700.0 13.77
2020-07-15 14.55 13.73 13.73 14.2 20500.0 14.07
2020-07-14 13.36 13.06 13.27 13.3 10300.0 13.18
2020-07-13 13.38 12.69 13.38 13.22 17700.0 13.1
2020-07-10 13.33 12.44 12.44 13.31 16300.0 13.19
2020-07-09 13.26 12.35 13.1 12.68 22700.0 12.57
2020-07-08 13.63 13.03 13.51 13.12 66400.0 13.0
2020-07-07 14.52 13.5 14.21 13.51 15000.0 13.39
2020-07-06 15.15 14.15 14.63 14.23 12500.0 14.1
2020-07-02 15.11 14.08 15.11 14.16 19800.0 14.03
2020-07-01 15.21 14.24 14.72 15.21 19700.0 15.02
2020-06-30 14.74 14.21 14.24 14.5 21600.0 14.31
2020-06-29 14.5 13.72 13.72 14.46 16300.0 14.27
2020-06-26 13.78 13.04 13.47 13.48 177900.0 13.31
2020-06-25 13.86 12.95 13.2 13.85 20600.0 13.67
2020-06-24 14.11 13.21 13.5 13.25 21700.0 13.08
2020-06-23 14.6 13.52 14.11 13.52 34400.0 13.35
2020-06-22 15.29 14.05 14.28 14.1 15300.0 13.92
2020-06-19 14.58 13.88 14.54 14.57 39200.0 14.38
2020-06-18 14.65 13.88 13.88 14.34 18200.0 14.16
2020-06-17 14.62 13.78 14.57 13.88 20800.0 13.7
2020-06-16 15.64 14.64 15.3 14.94 20500.0 14.75
2020-06-15 14.83 13.55 13.55 14.69 30500.0 14.5
2020-06-12 15.43 13.8 14.44 14.25 17700.0 14.07
2020-06-11 15.11 13.53 15.01 13.77 32000.0 13.59
2020-06-10 16.57 15.47 15.88 15.56 39600.0 15.36
2020-06-09 16.31 15.69 15.8 16.02 18300.0 15.81
2020-06-08 16.3 15.5 15.87 16.29 44400.0 16.08
2020-06-05 15.5 14.25 14.25 15.5 126300.0 15.3
2020-06-04 14.25 13.43 13.78 13.83 20500.0 13.65
2020-06-03 14.07 13.07 13.07 13.96 19500.0 13.78
2020-06-02 13.61 12.57 13.4 12.65 26700.0 12.49
2020-06-01 13.76 13.0 13.0 13.08 22300.0 12.91
2020-05-29 13.25 12.9 13.04 13.05 9600.0 12.88
2020-05-28 14.19 13.2 14.18 13.2 19200.0 13.03
2020-05-27 14.24 13.44 13.58 13.82 27600.0 13.64
2020-05-26 13.4 12.48 12.48 13.07 39500.0 12.9
2020-05-22 12.25 11.88 12.15 12.2 22900.0 12.04
2020-05-21 12.38 12.05 12.12 12.05 103900.0 11.9
2020-05-20 12.19 11.33 11.58 12.19 17700.0 12.03
2020-05-19 12.05 11.15 12.03 11.25 9100.0 11.11
2020-05-18 12.22 11.11 11.53 12.18 33300.0 12.02
2020-05-15 11.11 10.54 10.6 10.97 19400.0 10.83
2020-05-14 11.21 10.35 10.57 10.59 27800.0 10.45
2020-05-13 11.32 10.65 11.17 10.85 20400.0 10.71
2020-05-12 11.87 11.25 11.75 11.25 22100.0 11.11
2020-05-11 12.35 11.63 12.35 11.75 31400.0 11.6
2020-05-08 12.78 11.49 11.64 12.4 202900.0 12.24
2020-05-07 11.54 11.0 11.54 11.48 30000.0 11.33
2020-05-06 11.91 11.23 11.91 11.26 20800.0 11.12
2020-05-05 12.74 11.57 12.64 11.61 13100.0 11.46
2020-05-04 12.46 11.92 11.96 12.34 11300.0 12.18
2020-05-01 12.76 11.67 12.5 12.01 20900.0 11.86
2020-04-30 14.04 12.44 14.04 12.55 24900.0 12.39
2020-04-29 15.0 14.17 15.0 14.28 42500.0 14.1
2020-04-28 13.89 12.51 12.51 13.85 58600.0 13.67
2020-04-27 12.47 11.37 11.7 12.43 34800.0 12.27
2020-04-24 11.81 11.19 11.25 11.8 10500.0 11.65
2020-04-23 11.39 10.35 10.45 11.19 18500.0 11.05
2020-04-22 11.06 10.4 11.06 10.57 14000.0 10.43
2020-04-21 10.77 10.36 10.75 10.6 13800.0 10.46
2020-04-20 11.68 10.76 10.76 10.9 7000.0 10.76
2020-04-17 11.41 10.33 10.57 11.24 24400.0 11.1
2020-04-16 11.0 10.0 10.89 10.27 33100.0 10.14
2020-04-15 12.14 10.6 10.6 10.94 36900.0 10.8
2020-04-14 12.49 10.99 12.49 11.15 44600.0 11.01
2020-04-13 12.7 12.02 12.7 12.03 11600.0 11.88
2020-04-09 13.12 12.38 12.38 12.87 29600.0 12.71
2020-04-08 12.43 11.95 12.42 12.21 23600.0 12.05
2020-04-07 12.42 12.11 12.42 12.25 27100.0 12.09
2020-04-06 12.43 11.47 11.47 12.18 33500.0 12.02
2020-04-03 12.33 10.95 11.78 10.97 36100.0 10.83
2020-04-02 12.9 11.84 12.74 12.12 48100.0 11.91
2020-04-01 12.76 12.12 12.56 12.32 82400.0 12.1
2020-03-31 12.77 12.3 12.39 12.77 22100.0 12.54
2020-03-30 12.52 10.53 11.0 12.51 13100.0 12.29
2020-03-27 12.15 10.83 11.45 11.04 73500.0 10.84
2020-03-26 12.38 10.65 10.92 12.07 45800.0 11.86
2020-03-25 11.57 10.19 11.17 10.98 40800.0 10.79
2020-03-24 10.83 9.5 9.87 10.36 48000.0 10.18
2020-03-23 12.33 8.49 11.84 9.25 44900.0 9.09
2020-03-20 12.29 10.83 12.01 11.6 79200.0 11.39
2020-03-19 14.0 11.51 12.0 12.22 47400.0 12.0
2020-03-18 13.05 10.9 12.08 11.94 42400.0 11.73
2020-03-17 13.4 11.54 12.51 13.0 170500.0 12.77
2020-03-16 16.5 12.31 16.5 12.51 98800.0 12.29
2020-03-13 18.25 16.5 17.37 16.75 25600.0 16.45
2020-03-12 17.42 16.51 16.51 16.62 34200.0 16.33
2020-03-11 18.23 17.23 18.0 17.42 20500.0 17.11
2020-03-10 18.39 16.55 17.35 18.25 15100.0 17.93
2020-03-09 17.92 16.27 17.92 16.76 127100.0 16.46
2020-03-06 20.94 18.47 20.3 18.88 16200.0 18.55
2020-03-05 22.6 20.72 21.2 20.84 22200.0 20.47
2020-03-04 21.51 21.0 21.0 21.5 18800.0 21.12
2020-03-03 21.5 21.0 21.5 21.0 222000.0 20.63
2020-03-02 21.63 21.25 21.53 21.46 23000.0 21.08
2020-02-28 21.99 21.18 21.99 21.36 29300.0 20.98
2020-02-27 22.51 22.0 22.19 22.0 15800.0 21.61
2020-02-26 22.89 22.42 22.42 22.56 10500.0 22.16
2020-02-25 23.09 22.0 22.61 22.28 20000.0 21.89
2020-02-24 22.64 22.0 22.0 22.41 11400.0 22.01
2020-02-21 22.78 22.48 22.72 22.48 13500.0 22.08
2020-02-20 23.06 22.5 22.7 22.5 17100.0 22.1
2020-02-19 23.34 22.91 23.26 22.91 6000.0 22.5
2020-02-18 23.55 22.7 23.18 22.81 12300.0 22.41