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 |
| Sep 21, 2023 | $11.79 | $11.80 | $11.60 | $11.69 | 14 464 |
| Sep 20, 2023 | $11.85 | $11.87 | $11.78 | $11.81 | 7 526 |
| Sep 19, 2023 | $11.94 | $12.01 | $11.75 | $11.85 | 11 105 |
| Sep 18, 2023 | $12.23 | $12.23 | $11.86 | $12.00 | 9 116 |
| Sep 15, 2023 | $12.00 | $12.16 | $11.99 | $12.16 | 8 072 |
| Sep 14, 2023 | $12.22 | $12.62 | $11.97 | $12.05 | 16 109 |
| Sep 13, 2023 | $12.66 | $12.66 | $11.97 | $12.12 | 7 762 |
| Sep 12, 2023 | $12.65 | $12.65 | $12.07 | $12.15 | 1 498 |
| Sep 11, 2023 | $12.16 | $12.25 | $12.02 | $12.02 | 3 826 |
| Sep 08, 2023 | $12.59 | $12.60 | $12.12 | $12.12 | 9 511 |
| Sep 07, 2023 | $13.22 | $13.22 | $12.42 | $12.50 | 10 049 |
| Sep 06, 2023 | $13.84 | $13.89 | $13.12 | $13.21 | 7 149 |
| Sep 05, 2023 | $13.28 | $13.93 | $13.26 | $13.93 | 23 893 |
| Sep 01, 2023 | $13.24 | $13.52 | $13.15 | $13.20 | 15 295 |
| Aug 31, 2023 | $13.15 | $13.24 | $13.10 | $13.10 | 6 875 |
| Aug 30, 2023 | $13.33 | $13.35 | $13.06 | $13.16 | 9 107 |
| Aug 29, 2023 | $13.37 | $13.37 | $13.37 | $13.37 | 0 |
| Aug 28, 2023 | $13.09 | $13.40 | $13.09 | $13.37 | 6 104 |
| Aug 25, 2023 | $13.14 | $13.55 | $12.90 | $13.02 | 17 782 |
| Aug 24, 2023 | $13.08 | $13.48 | $13.08 | $13.17 | 16 555 |
| Aug 23, 2023 | $13.32 | $13.34 | $13.12 | $13.19 | 6 819 |
| Aug 22, 2023 | $13.55 | $13.43 | $13.00 | $13.02 | 13 074 |
| Aug 21, 2023 | $13.37 | $13.44 | $13.29 | $13.32 | 5 978 |
| Aug 18, 2023 | $13.40 | $13.57 | $13.40 | $13.47 | 13 802 |
| Aug 17, 2023 | $13.57 | $13.57 | $13.05 | $13.38 | 14 067 |
