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 |
| Dec 01, 2023 | $11.30 | $11.67 | $11.09 | $11.52 | 8 631 |
| Nov 30, 2023 | $10.89 | $11.63 | $10.87 | $11.01 | 10 677 |
| Nov 29, 2023 | $10.70 | $11.30 | $10.63 | $10.84 | 16 149 |
| Nov 28, 2023 | $10.57 | $10.59 | $10.38 | $10.52 | 22 023 |
| Nov 27, 2023 | $10.58 | $10.58 | $10.34 | $10.37 | 11 974 |
| Nov 24, 2023 | $10.49 | $10.56 | $10.34 | $10.47 | 5 128 |
| Nov 22, 2023 | $10.46 | $10.46 | $10.25 | $10.35 | 9 320 |
| Nov 21, 2023 | $10.29 | $10.62 | $10.11 | $10.26 | 33 286 |
| Nov 20, 2023 | $10.49 | $10.58 | $9.83 | $10.27 | 18 807 |
| Nov 17, 2023 | $10.32 | $10.52 | $10.25 | $10.29 | 9 868 |
| Nov 16, 2023 | $10.49 | $10.49 | $10.11 | $10.15 | 10 691 |
| Nov 15, 2023 | $10.50 | $10.72 | $10.37 | $10.37 | 14 514 |
| Nov 14, 2023 | $10.28 | $10.69 | $10.28 | $10.39 | 9 113 |
| Nov 13, 2023 | $10.30 | $10.30 | $10.22 | $10.24 | 1 063 |
| Nov 10, 2023 | $9.51 | $10.45 | $9.44 | $10.20 | 81 451 |
| Nov 09, 2023 | $9.15 | $9.66 | $9.15 | $9.49 | 23 901 |
| Nov 08, 2023 | $10.21 | $10.31 | $9.08 | $9.26 | 54 307 |
| Nov 07, 2023 | $10.63 | $10.65 | $10.32 | $10.33 | 6 330 |
| Nov 06, 2023 | $10.42 | $10.62 | $10.28 | $10.62 | 5 660 |
| Nov 03, 2023 | $10.39 | $11.02 | $10.39 | $10.70 | 12 122 |
| Nov 02, 2023 | $9.97 | $10.61 | $9.81 | $10.61 | 15 681 |
| Nov 01, 2023 | $9.44 | $9.93 | $9.44 | $9.93 | 10 992 |
| Oct 31, 2023 | $9.78 | $10.07 | $9.21 | $9.48 | 38 136 |
| Oct 30, 2023 | $10.50 | $10.50 | $9.09 | $9.64 | 64 216 |
| Oct 27, 2023 | $10.27 | $10.52 | $9.84 | $10.31 | 7 504 |
