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 |
| Mar 21, 2024 | $16.37 | $16.37 | $16.14 | $16.22 | 20 005 |
| Mar 20, 2024 | $15.45 | $16.00 | $15.43 | $16.00 | 37 085 |
| Mar 19, 2024 | $15.51 | $15.61 | $15.43 | $15.45 | 18 836 |
| Mar 18, 2024 | $15.89 | $15.89 | $15.51 | $15.51 | 8 290 |
| Mar 15, 2024 | $15.70 | $15.87 | $15.37 | $15.51 | 19 176 |
| Mar 14, 2024 | $15.92 | $15.92 | $15.57 | $15.57 | 30 656 |
| Mar 13, 2024 | $16.09 | $16.13 | $15.93 | $16.00 | 6 384 |
| Mar 12, 2024 | $15.96 | $15.97 | $15.68 | $15.91 | 29 112 |
| Mar 11, 2024 | $16.05 | $16.09 | $16.00 | $16.00 | 7 870 |
| Mar 08, 2024 | $16.34 | $16.34 | $15.92 | $16.05 | 16 039 |
| Mar 07, 2024 | $16.27 | $16.27 | $15.92 | $16.07 | 24 982 |
| Mar 06, 2024 | $16.45 | $16.49 | $15.97 | $16.09 | 20 676 |
| Mar 05, 2024 | $15.86 | $16.49 | $15.85 | $16.49 | 31 412 |
| Mar 04, 2024 | $15.84 | $15.96 | $15.75 | $15.86 | 14 806 |
| Mar 01, 2024 | $15.78 | $16.14 | $15.70 | $15.75 | 38 294 |
| Feb 29, 2024 | $15.96 | $16.12 | $15.71 | $15.95 | 42 877 |
| Feb 28, 2024 | $16.10 | $16.24 | $15.92 | $15.92 | 29 062 |
| Feb 27, 2024 | $16.30 | $16.30 | $16.16 | $16.18 | 13 284 |
| Feb 26, 2024 | $16.37 | $16.38 | $16.13 | $16.25 | 29 014 |
| Feb 23, 2024 | $16.40 | $16.48 | $16.38 | $16.38 | 31 495 |
| Feb 22, 2024 | $16.60 | $16.65 | $16.49 | $16.49 | 16 655 |
| Feb 21, 2024 | $16.70 | $16.75 | $16.50 | $16.61 | 49 902 |
| Feb 20, 2024 | $16.79 | $16.98 | $16.76 | $16.81 | 15 964 |
| Feb 16, 2024 | $16.98 | $16.99 | $16.80 | $16.98 | 33 398 |
| Feb 15, 2024 | $16.84 | $17.00 | $16.78 | $16.98 | 25 013 |
