NASDAQ:ISTR
Investar Holding Corporation Stock Price (Quote)
$16.35
-0.0100 (-0.0611%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.40 | $16.97 | Thursday, 9th May 2024 ISTR stock ended at $16.35. This is 0.0611% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.95% from a day low at $16.25 to a day high of $16.41. |
| 90 days | $15.37 | $17.34 | |
| 52 weeks | $9.08 | $17.99 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $16.36 | $16.41 | $16.25 | $16.35 | 26 298 |
| May 08, 2024 | $16.37 | $16.45 | $16.31 | $16.36 | 20 630 |
| May 07, 2024 | $16.34 | $16.50 | $16.34 | $16.36 | 77 167 |
| May 06, 2024 | $16.30 | $16.39 | $16.30 | $16.34 | 18 942 |
| May 03, 2024 | $16.47 | $16.64 | $16.31 | $16.34 | 15 666 |
| May 02, 2024 | $16.51 | $16.69 | $16.30 | $16.30 | 27 052 |
| May 01, 2024 | $16.68 | $16.70 | $16.55 | $16.55 | 25 078 |
| Apr 30, 2024 | $16.64 | $16.74 | $16.50 | $16.68 | 57 418 |
| Apr 29, 2024 | $16.46 | $16.97 | $16.37 | $16.68 | 99 946 |
| Apr 26, 2024 | $16.35 | $16.45 | $16.20 | $16.29 | 17 115 |
| Apr 25, 2024 | $16.10 | $16.29 | $16.10 | $16.26 | 16 623 |
| Apr 24, 2024 | $16.15 | $16.32 | $16.15 | $16.23 | 24 936 |
| Apr 23, 2024 | $16.03 | $16.66 | $16.03 | $16.27 | 16 362 |
| Apr 22, 2024 | $15.92 | $16.40 | $15.92 | $16.10 | 28 134 |
| Apr 19, 2024 | $15.65 | $15.97 | $15.65 | $15.72 | 22 154 |
| Apr 18, 2024 | $15.67 | $15.88 | $15.51 | $15.70 | 32 543 |
| Apr 17, 2024 | $15.77 | $15.77 | $15.61 | $15.66 | 9 032 |
| Apr 16, 2024 | $15.50 | $15.76 | $15.50 | $15.68 | 15 320 |
| Apr 15, 2024 | $15.50 | $15.75 | $15.40 | $15.72 | 20 919 |
| Apr 12, 2024 | $15.70 | $15.74 | $15.50 | $15.70 | 13 067 |
| Apr 11, 2024 | $15.58 | $15.67 | $15.42 | $15.66 | 20 077 |
| Apr 10, 2024 | $15.90 | $15.90 | $15.56 | $15.56 | 14 302 |
| Apr 09, 2024 | $15.99 | $16.04 | $15.90 | $15.97 | 21 899 |
| Apr 08, 2024 | $16.05 | $16.16 | $15.90 | $15.97 | 8 121 |
| Apr 05, 2024 | $15.90 | $16.15 | $15.90 | $15.93 | 7 550 |
