NASDAQ:ISTR
Investar Holding Corporation Stock Price (Quote)
$16.29
+0.0300 (+0.185%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.40 | $16.66 | Friday, 26th Apr 2024 ISTR stock ended at $16.29. This is 0.185% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.54% from a day low at $16.20 to a day high of $16.45. |
| 90 days | $15.37 | $17.99 | |
| 52 weeks | $9.08 | $17.99 |
| Date | Open | High | Low | Close | Volume |
| Jun 05, 2023 | $11.55 | $11.67 | $11.51 | $11.67 | 3 987 |
| Jun 02, 2023 | $11.40 | $11.72 | $11.25 | $11.68 | 58 426 |
| Jun 01, 2023 | $11.02 | $11.28 | $11.01 | $11.22 | 13 922 |
| May 31, 2023 | $11.12 | $11.25 | $10.71 | $11.00 | 15 221 |
| May 30, 2023 | $11.20 | $11.30 | $11.16 | $11.28 | 4 671 |
| May 26, 2023 | $11.07 | $11.35 | $11.07 | $11.33 | 5 859 |
| May 25, 2023 | $11.44 | $11.44 | $11.25 | $11.26 | 2 545 |
| May 24, 2023 | $11.58 | $11.72 | $11.37 | $11.48 | 12 277 |
| May 23, 2023 | $11.75 | $12.00 | $11.42 | $11.64 | 19 989 |
| May 22, 2023 | $11.30 | $11.59 | $11.19 | $11.51 | 14 432 |
| May 19, 2023 | $11.45 | $11.49 | $11.08 | $11.24 | 6 298 |
| May 18, 2023 | $11.71 | $11.85 | $11.29 | $11.48 | 18 738 |
| May 17, 2023 | $11.48 | $11.82 | $11.42 | $11.75 | 10 998 |
| May 16, 2023 | $11.31 | $11.35 | $11.06 | $11.10 | 6 791 |
| May 15, 2023 | $11.42 | $11.52 | $11.16 | $11.28 | 4 683 |
| May 12, 2023 | $11.60 | $11.70 | $11.41 | $11.41 | 23 671 |
| May 11, 2023 | $11.64 | $11.79 | $11.50 | $11.55 | 16 614 |
| May 10, 2023 | $11.81 | $11.98 | $11.70 | $11.76 | 12 813 |
| May 09, 2023 | $12.48 | $12.37 | $11.47 | $11.82 | 14 991 |
| May 08, 2023 | $12.24 | $12.42 | $12.02 | $12.34 | 17 350 |
| May 05, 2023 | $11.55 | $12.21 | $11.46 | $12.15 | 27 704 |
| May 04, 2023 | $11.83 | $12.00 | $11.20 | $11.34 | 21 669 |
| May 03, 2023 | $12.06 | $12.39 | $11.75 | $11.75 | 22 879 |
| May 02, 2023 | $13.03 | $13.03 | $12.01 | $12.02 | 44 712 |
| May 01, 2023 | $13.41 | $13.53 | $12.81 | $12.94 | 20 917 |
