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 |
| Sep 16, 2016 | $15.40 | $16.47 | $15.37 | $16.12 | 29 000 |
| Sep 15, 2016 | $15.40 | $15.74 | $15.40 | $15.40 | 1 200 |
| Sep 14, 2016 | $15.35 | $15.58 | $15.35 | $15.36 | 3 100 |
| Sep 13, 2016 | $15.54 | $15.54 | $15.35 | $15.34 | 1 800 |
| Sep 12, 2016 | $15.79 | $15.79 | $15.37 | $15.38 | 1 300 |
| Sep 09, 2016 | $15.35 | $15.52 | $15.29 | $15.51 | 12 500 |
| Sep 08, 2016 | $15.35 | $15.48 | $15.34 | $15.34 | 13 800 |
| Sep 07, 2016 | $15.26 | $15.50 | $15.25 | $15.30 | 10 800 |
| Sep 06, 2016 | $15.44 | $15.50 | $15.25 | $15.47 | 4 700 |
| Sep 02, 2016 | $15.58 | $15.58 | $15.25 | $15.24 | 8 100 |
| Sep 01, 2016 | $15.24 | $15.75 | $15.20 | $15.32 | 9 900 |
| Aug 31, 2016 | $15.35 | $15.37 | $15.21 | $15.20 | 1 700 |
| Aug 30, 2016 | $15.50 | $15.67 | $15.10 | $15.37 | 12 100 |
| Aug 29, 2016 | $15.77 | $15.79 | $15.50 | $15.54 | 38 700 |
| Aug 26, 2016 | $15.15 | $15.70 | $15.11 | $15.69 | 41 400 |
| Aug 25, 2016 | $15.24 | $15.24 | $15.24 | $15.23 | 0 |
| Aug 24, 2016 | $15.24 | $15.24 | $15.24 | $15.23 | 0 |
| Aug 23, 2016 | $15.26 | $15.26 | $15.24 | $15.23 | 600 |
| Aug 22, 2016 | $15.25 | $15.26 | $15.25 | $15.25 | 1 100 |
| Aug 19, 2016 | $15.48 | $15.48 | $15.48 | $15.47 | 0 |
| Aug 18, 2016 | $15.58 | $15.58 | $15.25 | $15.47 | 4 700 |
| Aug 17, 2016 | $15.76 | $15.76 | $15.26 | $15.44 | 2 300 |
| Aug 16, 2016 | $15.29 | $15.69 | $15.25 | $15.25 | 3 400 |
| Aug 15, 2016 | $15.46 | $15.46 | $15.00 | $15.24 | 15 200 |
| Aug 12, 2016 | $15.89 | $15.89 | $15.54 | $15.53 | 700 |
