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 |
| Nov 28, 2016 | $17.65 | $17.90 | $17.65 | $17.90 | 7 239 |
| Nov 25, 2016 | $17.12 | $18.00 | $17.12 | $18.00 | 1 688 |
| Nov 23, 2016 | $17.75 | $17.75 | $17.33 | $17.70 | 22 112 |
| Nov 22, 2016 | $17.90 | $17.90 | $17.80 | $17.90 | 5 878 |
| Nov 21, 2016 | $17.05 | $17.90 | $17.05 | $17.80 | 3 017 |
| Nov 18, 2016 | $17.90 | $17.90 | $17.78 | $17.85 | 1 992 |
| Nov 17, 2016 | $17.10 | $17.35 | $17.10 | $17.35 | 9 122 |
| Nov 16, 2016 | $17.15 | $17.15 | $17.00 | $17.10 | 1 699 |
| Nov 15, 2016 | $16.60 | $17.00 | $16.60 | $17.00 | 16 370 |
| Nov 14, 2016 | $16.60 | $17.00 | $16.30 | $16.70 | 21 826 |
| Nov 11, 2016 | $16.37 | $16.37 | $16.25 | $16.25 | 416 |
| Nov 10, 2016 | $16.15 | $16.40 | $16.15 | $16.40 | 1 566 |
| Nov 09, 2016 | $16.15 | $16.20 | $16.15 | $16.20 | 7 755 |
| Nov 08, 2016 | $16.20 | $16.29 | $16.00 | $16.00 | 7 757 |
| Nov 07, 2016 | $16.48 | $16.48 | $16.25 | $16.25 | 1 600 |
| Nov 04, 2016 | $16.54 | $16.65 | $16.05 | $16.05 | 3 100 |
| Nov 03, 2016 | $16.15 | $16.15 | $16.00 | $16.00 | 8 000 |
| Nov 02, 2016 | $16.15 | $16.25 | $16.15 | $16.25 | 5 100 |
| Nov 01, 2016 | $16.11 | $16.36 | $16.11 | $16.25 | 27 600 |
| Oct 31, 2016 | $16.25 | $16.45 | $16.11 | $16.45 | 16 000 |
| Oct 28, 2016 | $16.25 | $16.25 | $16.13 | $16.12 | 10 400 |
| Oct 27, 2016 | $16.03 | $16.20 | $16.03 | $16.09 | 3 800 |
| Oct 26, 2016 | $16.00 | $16.00 | $16.00 | $16.00 | 6 500 |
| Oct 25, 2016 | $16.00 | $16.00 | $16.00 | $16.00 | 400 |
| Oct 24, 2016 | $16.00 | $16.00 | $16.00 | $16.00 | 400 |
