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 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 |
| Apr 28, 2023 | $13.12 | $13.83 | $13.12 | $13.42 | 10 768 |
| Apr 27, 2023 | $12.95 | $13.25 | $12.95 | $13.02 | 10 543 |
| Apr 26, 2023 | $13.07 | $13.24 | $12.93 | $13.01 | 14 726 |
| Apr 25, 2023 | $13.32 | $13.43 | $12.89 | $13.09 | 18 027 |
| Apr 24, 2023 | $14.56 | $14.58 | $13.31 | $13.31 | 37 330 |
| Apr 21, 2023 | $14.60 | $14.74 | $14.50 | $14.72 | 14 714 |
| Apr 20, 2023 | $14.41 | $15.63 | $14.06 | $14.50 | 72 174 |
| Apr 19, 2023 | $12.96 | $13.94 | $12.96 | $13.72 | 39 874 |
| Apr 18, 2023 | $12.98 | $13.13 | $12.76 | $12.90 | 24 770 |
| Apr 17, 2023 | $12.74 | $13.22 | $12.69 | $12.77 | 17 482 |
| Apr 14, 2023 | $13.31 | $13.31 | $12.82 | $12.85 | 27 018 |
| Apr 13, 2023 | $13.25 | $13.35 | $13.15 | $13.22 | 9 379 |
| Apr 12, 2023 | $13.44 | $13.44 | $13.16 | $13.16 | 13 631 |
| Apr 11, 2023 | $13.68 | $13.83 | $13.31 | $13.43 | 25 102 |
| Apr 10, 2023 | $13.70 | $13.71 | $13.60 | $13.66 | 14 411 |
| Apr 06, 2023 | $13.82 | $13.83 | $13.59 | $13.70 | 7 157 |
