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 |
| Oct 26, 2023 | $9.79 | $10.31 | $9.72 | $10.31 | 49 950 |
| Oct 25, 2023 | $9.50 | $9.76 | $9.39 | $9.73 | 17 875 |
| Oct 24, 2023 | $9.74 | $9.80 | $9.40 | $9.65 | 11 236 |
| Oct 23, 2023 | $9.46 | $10.06 | $9.46 | $9.75 | 19 451 |
| Oct 20, 2023 | $10.79 | $10.80 | $10.01 | $10.03 | 18 063 |
| Oct 19, 2023 | $10.83 | $11.09 | $10.61 | $10.82 | 13 462 |
| Oct 18, 2023 | $11.11 | $11.11 | $10.68 | $10.88 | 13 635 |
| Oct 17, 2023 | $10.90 | $11.26 | $10.82 | $11.11 | 24 145 |
| Oct 16, 2023 | $10.81 | $11.10 | $10.78 | $10.95 | 14 139 |
| Oct 13, 2023 | $11.25 | $11.25 | $10.74 | $10.85 | 15 508 |
| Oct 12, 2023 | $11.03 | $11.14 | $11.03 | $11.14 | 3 388 |
| Oct 11, 2023 | $11.39 | $11.39 | $11.06 | $11.06 | 10 543 |
| Oct 10, 2023 | $11.23 | $11.62 | $11.15 | $11.18 | 9 244 |
| Oct 09, 2023 | $11.26 | $11.49 | $10.91 | $11.15 | 11 033 |
| Oct 06, 2023 | $11.15 | $11.34 | $11.05 | $11.25 | 10 683 |
| Oct 05, 2023 | $10.66 | $11.42 | $10.66 | $11.13 | 30 212 |
| Oct 04, 2023 | $9.89 | $10.55 | $9.80 | $10.36 | 26 497 |
| Oct 03, 2023 | $10.24 | $10.52 | $9.27 | $9.76 | 73 355 |
| Oct 02, 2023 | $10.59 | $11.52 | $10.21 | $10.34 | 54 604 |
| Sep 29, 2023 | $10.80 | $10.95 | $10.47 | $10.59 | 17 160 |
| Sep 28, 2023 | $11.10 | $11.10 | $10.77 | $10.79 | 18 359 |
| Sep 27, 2023 | $10.88 | $11.07 | $10.65 | $11.00 | 19 017 |
| Sep 26, 2023 | $11.03 | $11.42 | $10.70 | $10.78 | 35 968 |
| Sep 25, 2023 | $11.68 | $11.68 | $11.13 | $11.17 | 32 123 |
| Sep 22, 2023 | $11.70 | $11.70 | $11.46 | $11.61 | 16 114 |
