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 |
| Jun 01, 2016 | $15.49 | $15.49 | $15.25 | $15.27 | 36 112 |
| May 31, 2016 | $15.49 | $15.49 | $15.43 | $15.43 | 2 504 |
| May 27, 2016 | $15.33 | $15.33 | $15.33 | $15.33 | 0 |
| May 26, 2016 | $15.44 | $15.50 | $15.29 | $15.33 | 5 609 |
| May 25, 2016 | $15.45 | $15.33 | $15.20 | $15.33 | 4 170 |
| May 24, 2016 | $15.43 | $15.46 | $15.15 | $15.20 | 8 568 |
| May 23, 2016 | $15.39 | $15.50 | $15.38 | $15.38 | 51 925 |
| May 20, 2016 | $15.24 | $15.44 | $15.21 | $15.30 | 2 085 |
| May 19, 2016 | $15.81 | $15.50 | $15.15 | $15.40 | 23 038 |
| May 18, 2016 | $15.71 | $15.71 | $15.67 | $15.67 | 515 |
| May 17, 2016 | $15.26 | $15.95 | $15.54 | $15.95 | 1 697 |
| May 16, 2016 | $15.50 | $15.67 | $15.40 | $15.41 | 18 756 |
| May 13, 2016 | $15.19 | $15.45 | $15.05 | $15.45 | 3 626 |
| May 12, 2016 | $15.39 | $15.40 | $15.15 | $15.18 | 6 348 |
| May 11, 2016 | $15.19 | $15.35 | $15.04 | $15.30 | 5 136 |
| May 10, 2016 | $15.50 | $15.51 | $15.35 | $15.50 | 7 297 |
| May 09, 2016 | $15.39 | $15.96 | $15.25 | $15.50 | 8 582 |
| May 06, 2016 | $15.48 | $15.50 | $15.45 | $15.50 | 5 849 |
| May 05, 2016 | $15.24 | $15.24 | $15.10 | $15.24 | 1 415 |
| May 04, 2016 | $15.20 | $15.26 | $15.17 | $15.26 | 2 151 |
| May 03, 2016 | $15.00 | $15.00 | $15.00 | $15.00 | 584 |
| May 02, 2016 | $15.08 | $15.20 | $15.02 | $15.10 | 4 444 |
| Apr 29, 2016 | $15.19 | $15.30 | $15.10 | $15.20 | 9 713 |
| Apr 28, 2016 | $15.13 | $15.34 | $15.14 | $15.27 | 5 461 |
| Apr 27, 2016 | $15.18 | $15.27 | $15.00 | $15.27 | 3 674 |
