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 |
| Aug 11, 2016 | $15.38 | $15.62 | $15.30 | $15.38 | 3 900 |
| Aug 10, 2016 | $15.82 | $15.88 | $15.66 | $15.73 | 1 700 |
| Aug 09, 2016 | $15.60 | $15.60 | $15.26 | $15.34 | 4 200 |
| Aug 08, 2016 | $15.65 | $15.90 | $15.27 | $15.89 | 14 100 |
| Aug 05, 2016 | $15.22 | $15.50 | $15.15 | $15.32 | 122 900 |
| Aug 04, 2016 | $15.28 | $15.39 | $15.25 | $15.30 | 3 700 |
| Aug 03, 2016 | $15.15 | $15.59 | $15.15 | $15.28 | 20 300 |
| Aug 02, 2016 | $15.13 | $15.18 | $15.10 | $15.09 | 30 200 |
| Aug 01, 2016 | $15.10 | $15.23 | $15.10 | $15.11 | 27 900 |
| Jul 29, 2016 | $15.15 | $15.30 | $15.05 | $15.08 | 412 700 |
| Jul 28, 2016 | $15.59 | $15.59 | $15.53 | $15.52 | 800 |
| Jul 27, 2016 | $15.60 | $15.66 | $15.46 | $15.51 | 6 800 |
| Jul 26, 2016 | $15.55 | $15.55 | $15.55 | $15.54 | 0 |
| Jul 25, 2016 | $15.69 | $15.75 | $15.52 | $15.54 | 41 700 |
| Jul 22, 2016 | $15.56 | $15.67 | $15.56 | $15.65 | 200 |
| Jul 21, 2016 | $15.54 | $15.87 | $15.45 | $15.51 | 13 200 |
| Jul 20, 2016 | $15.40 | $15.40 | $15.40 | $15.39 | 0 |
| Jul 19, 2016 | $15.40 | $15.40 | $15.40 | $15.39 | 0 |
| Jul 18, 2016 | $15.35 | $15.40 | $15.35 | $15.39 | 600 |
| Jul 15, 2016 | $15.42 | $15.42 | $15.26 | $15.30 | 2 800 |
| Jul 14, 2016 | $15.65 | $15.65 | $15.25 | $15.54 | 219 800 |
| Jul 13, 2016 | $15.49 | $15.65 | $15.49 | $15.63 | 3 000 |
| Jul 12, 2016 | $15.41 | $15.49 | $15.41 | $15.48 | 8 800 |
| Jul 11, 2016 | $15.65 | $15.65 | $15.62 | $15.61 | 1 700 |
| Jul 08, 2016 | $15.50 | $15.75 | $15.50 | $15.67 | 900 |
