NASDAQ:ISTR
Investar Holding Corporation Stock Price (Quote)
$16.28
-0.0700 (-0.428%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.40 | $16.97 | Friday, 10th May 2024 ISTR stock ended at $16.28. This is 0.428% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.04% from a day low at $16.20 to a day high of $16.53. |
| 90 days | $15.37 | $17.34 | |
| 52 weeks | $9.08 | $17.99 |
| Date | Open | High | Low | Close | Volume |
| Jan 04, 2017 | $18.97 | $19.27 | $18.97 | $19.05 | 6 535 |
| Jan 03, 2017 | $18.50 | $18.95 | $18.50 | $18.95 | 1 365 |
| Dec 30, 2016 | $19.57 | $19.70 | $18.55 | $18.65 | 26 551 |
| Dec 29, 2016 | $18.46 | $19.60 | $18.35 | $19.60 | 9 969 |
| Dec 28, 2016 | $18.55 | $18.93 | $18.20 | $18.30 | 6 042 |
| Dec 27, 2016 | $18.30 | $18.30 | $18.30 | $18.30 | 264 |
| Dec 23, 2016 | $18.35 | $18.55 | $18.25 | $18.55 | 3 020 |
| Dec 22, 2016 | $18.22 | $18.67 | $18.20 | $18.30 | 6 968 |
| Dec 21, 2016 | $18.20 | $18.83 | $18.20 | $18.55 | 7 909 |
| Dec 20, 2016 | $19.05 | $19.05 | $19.05 | $19.05 | 73 |
| Dec 19, 2016 | $19.05 | $19.25 | $19.00 | $19.05 | 3 825 |
| Dec 16, 2016 | $19.45 | $19.50 | $18.95 | $19.50 | 13 551 |
| Dec 15, 2016 | $18.80 | $19.10 | $18.80 | $18.85 | 2 024 |
| Dec 14, 2016 | $19.20 | $19.20 | $18.65 | $19.15 | 1 698 |
| Dec 13, 2016 | $18.65 | $19.25 | $18.60 | $18.60 | 3 778 |
| Dec 12, 2016 | $19.24 | $19.24 | $19.24 | $19.24 | 390 |
| Dec 09, 2016 | $18.75 | $19.20 | $18.70 | $18.70 | 2 980 |
| Dec 08, 2016 | $19.25 | $19.25 | $19.05 | $19.05 | 1 714 |
| Dec 07, 2016 | $18.90 | $19.58 | $18.82 | $19.10 | 20 288 |
| Dec 06, 2016 | $18.00 | $18.75 | $18.00 | $18.60 | 19 450 |
| Dec 05, 2016 | $18.02 | $18.05 | $17.95 | $18.05 | 1 928 |
| Dec 02, 2016 | $18.00 | $18.21 | $17.95 | $17.95 | 1 963 |
| Dec 01, 2016 | $17.99 | $18.10 | $17.90 | $17.90 | 3 968 |
| Nov 30, 2016 | $17.95 | $18.05 | $17.95 | $18.05 | 1 689 |
| Nov 29, 2016 | $17.90 | $18.53 | $17.90 | $18.18 | 5 745 |
