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 |
| Oct 21, 2016 | $16.16 | $16.16 | $15.95 | $15.95 | 6 500 |
| Oct 20, 2016 | $15.65 | $15.90 | $15.58 | $15.90 | 6 000 |
| Oct 19, 2016 | $15.50 | $15.60 | $15.50 | $15.60 | 3 900 |
| Oct 18, 2016 | $15.55 | $15.60 | $15.50 | $15.50 | 400 |
| Oct 17, 2016 | $15.45 | $15.45 | $15.45 | $15.45 | 100 |
| Oct 14, 2016 | $15.44 | $15.44 | $15.44 | $15.44 | 600 |
| Oct 13, 2016 | $15.58 | $15.58 | $15.44 | $15.44 | 2 300 |
| Oct 12, 2016 | $15.55 | $15.55 | $15.55 | $15.55 | 0 |
| Oct 11, 2016 | $15.51 | $15.55 | $15.51 | $15.55 | 200 |
| Oct 10, 2016 | $15.57 | $15.57 | $15.44 | $15.56 | 3 100 |
| Oct 07, 2016 | $15.59 | $15.59 | $15.52 | $15.57 | 1 500 |
| Oct 06, 2016 | $15.43 | $15.67 | $15.43 | $15.46 | 1 600 |
| Oct 05, 2016 | $15.47 | $15.47 | $15.42 | $15.42 | 500 |
| Oct 04, 2016 | $15.44 | $15.48 | $15.40 | $15.42 | 5 700 |
| Oct 03, 2016 | $15.45 | $15.45 | $15.45 | $15.45 | 400 |
| Sep 30, 2016 | $15.35 | $15.39 | $15.35 | $15.34 | 1 900 |
| Sep 29, 2016 | $15.36 | $15.36 | $15.36 | $15.35 | 0 |
| Sep 28, 2016 | $15.45 | $15.45 | $15.36 | $15.35 | 700 |
| Sep 27, 2016 | $15.44 | $15.45 | $15.44 | $15.44 | 400 |
| Sep 26, 2016 | $15.44 | $15.44 | $15.44 | $15.43 | 400 |
| Sep 23, 2016 | $15.55 | $15.56 | $15.38 | $15.37 | 4 700 |
| Sep 22, 2016 | $15.38 | $15.47 | $15.38 | $15.39 | 1 400 |
| Sep 21, 2016 | $15.38 | $15.38 | $15.38 | $15.37 | 1 100 |
| Sep 20, 2016 | $15.40 | $15.41 | $15.37 | $15.36 | 3 000 |
| Sep 19, 2016 | $15.89 | $15.89 | $15.46 | $15.45 | 1 400 |
