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 |
| Feb 14, 2024 | $16.83 | $16.83 | $16.63 | $16.75 | 10 781 |
| Feb 13, 2024 | $16.87 | $17.10 | $16.61 | $16.69 | 44 556 |
| Feb 12, 2024 | $17.15 | $17.34 | $17.11 | $17.14 | 50 180 |
| Feb 09, 2024 | $17.15 | $17.30 | $17.10 | $17.18 | 25 274 |
| Feb 08, 2024 | $17.30 | $17.69 | $17.05 | $17.11 | 19 010 |
| Feb 07, 2024 | $17.44 | $17.44 | $17.02 | $17.15 | 37 423 |
| Feb 06, 2024 | $17.62 | $17.79 | $17.18 | $17.34 | 31 317 |
| Feb 05, 2024 | $17.73 | $17.73 | $17.43 | $17.60 | 47 474 |
| Feb 02, 2024 | $17.69 | $17.81 | $17.43 | $17.74 | 29 401 |
| Feb 01, 2024 | $17.87 | $17.87 | $17.35 | $17.84 | 33 969 |
| Jan 31, 2024 | $17.94 | $17.94 | $17.76 | $17.90 | 31 494 |
| Jan 30, 2024 | $17.99 | $17.99 | $17.33 | $17.93 | 41 415 |
| Jan 29, 2024 | $17.93 | $17.95 | $17.78 | $17.91 | 17 603 |
| Jan 26, 2024 | $17.33 | $17.70 | $17.33 | $17.63 | 61 347 |
| Jan 25, 2024 | $17.00 | $17.02 | $16.92 | $17.02 | 9 125 |
| Jan 24, 2024 | $16.99 | $17.35 | $16.83 | $16.91 | 18 780 |
| Jan 23, 2024 | $16.99 | $17.01 | $16.68 | $16.68 | 19 184 |
| Jan 22, 2024 | $16.92 | $16.94 | $16.77 | $16.80 | 32 614 |
| Jan 19, 2024 | $16.70 | $16.87 | $16.56 | $16.72 | 11 998 |
| Jan 18, 2024 | $16.59 | $16.79 | $16.52 | $16.68 | 16 060 |
| Jan 17, 2024 | $16.41 | $16.81 | $16.41 | $16.68 | 9 047 |
| Jan 16, 2024 | $16.71 | $16.80 | $16.50 | $16.60 | 11 554 |
| Jan 12, 2024 | $16.42 | $16.84 | $16.25 | $16.64 | 22 036 |
| Jan 11, 2024 | $16.39 | $16.68 | $16.26 | $16.45 | 12 992 |
| Jan 10, 2024 | $16.30 | $16.49 | $16.12 | $16.42 | 11 918 |
