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 |
| Jan 09, 2024 | $16.28 | $16.59 | $16.14 | $16.42 | 13 525 |
| Jan 08, 2024 | $16.20 | $16.31 | $15.90 | $16.31 | 20 831 |
| Jan 05, 2024 | $15.52 | $16.25 | $15.52 | $15.96 | 26 218 |
| Jan 04, 2024 | $14.82 | $15.83 | $14.82 | $15.60 | 97 846 |
| Jan 03, 2024 | $14.82 | $15.05 | $14.82 | $14.84 | 23 634 |
| Jan 02, 2024 | $14.91 | $15.16 | $14.90 | $14.90 | 21 995 |
| Dec 29, 2023 | $15.09 | $15.09 | $14.91 | $14.91 | 13 064 |
| Dec 28, 2023 | $15.12 | $15.12 | $15.00 | $15.09 | 33 322 |
| Dec 27, 2023 | $15.14 | $15.14 | $14.90 | $15.00 | 47 075 |
| Dec 26, 2023 | $14.90 | $15.19 | $14.87 | $15.10 | 11 819 |
| Dec 22, 2023 | $14.85 | $14.89 | $14.67 | $14.89 | 19 728 |
| Dec 21, 2023 | $14.78 | $14.78 | $14.50 | $14.66 | 9 634 |
| Dec 20, 2023 | $14.77 | $14.87 | $14.10 | $14.53 | 44 627 |
| Dec 19, 2023 | $14.44 | $14.78 | $14.26 | $14.74 | 84 571 |
| Dec 18, 2023 | $14.10 | $14.39 | $14.00 | $14.31 | 14 126 |
| Dec 15, 2023 | $14.12 | $14.32 | $13.66 | $14.19 | 23 989 |
| Dec 14, 2023 | $13.00 | $14.25 | $13.00 | $14.12 | 29 106 |
| Dec 13, 2023 | $12.17 | $12.95 | $12.15 | $12.94 | 44 947 |
| Dec 12, 2023 | $12.31 | $12.35 | $12.16 | $12.17 | 20 308 |
| Dec 11, 2023 | $12.14 | $12.29 | $12.13 | $12.26 | 15 203 |
| Dec 08, 2023 | $12.05 | $12.10 | $11.90 | $12.10 | 5 830 |
| Dec 07, 2023 | $11.70 | $11.85 | $11.70 | $11.85 | 4 327 |
| Dec 06, 2023 | $11.49 | $11.65 | $11.43 | $11.60 | 10 003 |
| Dec 05, 2023 | $11.49 | $11.67 | $11.36 | $11.47 | 6 289 |
| Dec 04, 2023 | $11.47 | $11.69 | $11.46 | $11.50 | 12 957 |
