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 |
| Apr 05, 2023 | $13.52 | $13.83 | $13.52 | $13.61 | 10 850 |
| Apr 04, 2023 | $13.59 | $13.66 | $13.49 | $13.60 | 22 969 |
| Apr 03, 2023 | $13.90 | $14.43 | $13.36 | $13.46 | 63 538 |
| Mar 31, 2023 | $14.15 | $14.38 | $13.50 | $13.96 | 53 903 |
| Mar 30, 2023 | $14.76 | $14.87 | $14.13 | $14.22 | 15 022 |
| Mar 29, 2023 | $15.13 | $15.13 | $14.80 | $14.81 | 23 357 |
| Mar 28, 2023 | $15.10 | $15.18 | $14.76 | $15.10 | 36 509 |
| Mar 27, 2023 | $15.35 | $15.43 | $15.05 | $15.10 | 83 049 |
| Mar 24, 2023 | $15.12 | $15.28 | $15.01 | $15.20 | 8 712 |
| Mar 23, 2023 | $15.43 | $15.43 | $15.12 | $15.22 | 16 783 |
| Mar 22, 2023 | $15.66 | $15.66 | $15.15 | $15.41 | 41 968 |
| Mar 21, 2023 | $15.40 | $15.64 | $15.40 | $15.59 | 33 444 |
| Mar 20, 2023 | $15.52 | $16.27 | $15.19 | $15.30 | 24 438 |
| Mar 17, 2023 | $15.75 | $15.82 | $15.36 | $15.36 | 16 885 |
| Mar 16, 2023 | $15.76 | $16.01 | $15.67 | $15.84 | 24 074 |
| Mar 15, 2023 | $15.83 | $15.96 | $15.67 | $15.75 | 24 822 |
| Mar 14, 2023 | $16.81 | $16.88 | $15.87 | $16.00 | 44 447 |
| Mar 13, 2023 | $18.09 | $18.09 | $16.62 | $16.79 | 35 554 |
| Mar 10, 2023 | $18.40 | $18.43 | $18.19 | $18.29 | 18 716 |
| Mar 09, 2023 | $18.97 | $18.97 | $18.36 | $18.57 | 30 864 |
| Mar 08, 2023 | $18.95 | $18.99 | $18.85 | $18.96 | 18 551 |
| Mar 07, 2023 | $19.29 | $19.29 | $18.90 | $19.05 | 23 460 |
| Mar 06, 2023 | $19.40 | $19.42 | $19.08 | $19.24 | 38 928 |
| Mar 03, 2023 | $19.56 | $19.56 | $19.40 | $19.43 | 19 027 |
| Mar 02, 2023 | $19.65 | $19.65 | $19.52 | $19.52 | 7 161 |
