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 |
| Jul 07, 2016 | $15.46 | $15.49 | $15.46 | $15.48 | 600 |
| Jul 06, 2016 | $15.99 | $15.99 | $15.45 | $15.44 | 1 100 |
| Jul 05, 2016 | $15.51 | $15.54 | $15.40 | $15.41 | 11 000 |
| Jul 01, 2016 | $15.47 | $15.54 | $15.45 | $15.53 | 1 100 |
| Jun 30, 2016 | $15.37 | $15.73 | $15.37 | $15.37 | 17 100 |
| Jun 29, 2016 | $15.40 | $15.57 | $15.40 | $15.56 | 1 400 |
| Jun 28, 2016 | $15.65 | $15.65 | $15.65 | $15.63 | 0 |
| Jun 27, 2016 | $16.13 | $16.13 | $14.96 | $15.63 | 17 200 |
| Jun 24, 2016 | $16.35 | $16.35 | $16.35 | $16.33 | 400 |
| Jun 23, 2016 | $16.33 | $16.35 | $16.25 | $16.33 | 1 500 |
| Jun 22, 2016 | $15.74 | $16.29 | $15.74 | $16.02 | 22 100 |
| Jun 21, 2016 | $16.14 | $16.14 | $15.74 | $15.72 | 600 |
| Jun 20, 2016 | $16.48 | $16.48 | $15.80 | $16.28 | 3 500 |
| Jun 17, 2016 | $15.42 | $16.13 | $15.37 | $15.61 | 18 900 |
| Jun 16, 2016 | $15.31 | $15.31 | $15.31 | $15.31 | 0 |
| Jun 15, 2016 | $15.33 | $15.43 | $15.31 | $15.31 | 6 076 |
| Jun 14, 2016 | $15.43 | $15.44 | $15.30 | $15.33 | 9 020 |
| Jun 13, 2016 | $15.46 | $15.44 | $15.30 | $15.42 | 9 876 |
| Jun 10, 2016 | $15.32 | $15.43 | $15.25 | $15.43 | 8 688 |
| Jun 09, 2016 | $15.37 | $15.37 | $15.25 | $15.25 | 5 181 |
| Jun 08, 2016 | $15.40 | $15.49 | $15.31 | $15.31 | 746 |
| Jun 07, 2016 | $15.31 | $15.43 | $15.27 | $15.30 | 21 346 |
| Jun 06, 2016 | $15.44 | $15.63 | $15.39 | $15.54 | 19 457 |
| Jun 03, 2016 | $15.26 | $15.44 | $15.35 | $15.39 | 827 |
| Jun 02, 2016 | $15.42 | $15.45 | $15.35 | $15.35 | 3 246 |
