NASDAQ:ISTR
Investar Holding Corporation Stock Price (Quote)
$16.29
+0.0300 (+0.185%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.40 | $16.66 | Friday, 26th Apr 2024 ISTR stock ended at $16.29. This is 0.185% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.54% from a day low at $16.20 to a day high of $16.45. |
| 90 days | $15.37 | $17.99 | |
| 52 weeks | $9.08 | $17.99 |
| Date | Open | High | Low | Close | Volume |
| Aug 16, 2023 | $13.64 | $13.79 | $13.30 | $13.38 | 12 522 |
| Aug 15, 2023 | $14.33 | $14.33 | $13.65 | $13.70 | 10 833 |
| Aug 14, 2023 | $14.05 | $14.41 | $14.01 | $14.03 | 4 167 |
| Aug 11, 2023 | $14.49 | $14.50 | $14.16 | $14.16 | 3 606 |
| Aug 10, 2023 | $14.42 | $14.65 | $14.31 | $14.39 | 9 473 |
| Aug 09, 2023 | $14.26 | $14.48 | $14.01 | $14.47 | 17 831 |
| Aug 08, 2023 | $14.62 | $14.62 | $14.18 | $14.46 | 19 980 |
| Aug 07, 2023 | $14.46 | $14.72 | $14.27 | $14.71 | 8 213 |
| Aug 04, 2023 | $14.36 | $14.36 | $14.22 | $14.22 | 4 174 |
| Aug 03, 2023 | $14.12 | $14.50 | $13.71 | $14.24 | 6 408 |
| Aug 02, 2023 | $14.08 | $14.25 | $13.91 | $14.13 | 6 403 |
| Aug 01, 2023 | $14.50 | $14.88 | $14.03 | $14.24 | 12 053 |
| Jul 31, 2023 | $14.88 | $15.63 | $14.74 | $14.85 | 37 534 |
| Jul 28, 2023 | $14.25 | $15.10 | $14.20 | $14.74 | 35 573 |
| Jul 27, 2023 | $14.25 | $14.25 | $14.07 | $14.09 | 6 589 |
| Jul 26, 2023 | $14.14 | $14.46 | $13.94 | $14.25 | 32 348 |
| Jul 25, 2023 | $14.20 | $14.46 | $13.81 | $13.82 | 20 227 |
| Jul 24, 2023 | $13.40 | $14.58 | $13.38 | $14.38 | 73 041 |
| Jul 21, 2023 | $13.20 | $13.68 | $13.18 | $13.32 | 18 760 |
| Jul 20, 2023 | $13.00 | $13.02 | $12.82 | $12.83 | 27 921 |
| Jul 19, 2023 | $12.66 | $12.94 | $12.53 | $12.90 | 10 332 |
| Jul 18, 2023 | $12.18 | $12.57 | $11.99 | $12.57 | 13 973 |
| Jul 17, 2023 | $11.64 | $12.01 | $11.64 | $11.93 | 12 079 |
| Jul 14, 2023 | $11.62 | $11.67 | $11.47 | $11.67 | 17 970 |
| Jul 13, 2023 | $11.64 | $11.74 | $11.44 | $11.60 | 44 266 |
