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 |
| Apr 12, 2016 | $14.90 | $15.54 | $15.10 | $15.37 | 2 357 |
| Apr 11, 2016 | $15.03 | $15.03 | $14.81 | $14.81 | 355 |
| Apr 08, 2016 | $15.24 | $15.24 | $15.24 | $15.24 | 0 |
| Apr 07, 2016 | $14.81 | $15.24 | $15.24 | $15.24 | 439 |
| Apr 06, 2016 | $15.09 | $14.99 | $14.71 | $14.99 | 436 |
| Apr 05, 2016 | $14.94 | $15.13 | $14.94 | $15.10 | 2 334 |
| Apr 04, 2016 | $15.29 | $15.21 | $14.61 | $14.92 | 2 053 |
| Apr 01, 2016 | $14.67 | $15.70 | $15.09 | $15.09 | 1 993 |
| Mar 31, 2016 | $15.33 | $15.75 | $14.66 | $14.67 | 3 749 |
| Mar 30, 2016 | $15.46 | $15.10 | $15.10 | $15.10 | 322 |
| Mar 29, 2016 | $15.40 | $15.99 | $15.04 | $15.18 | 2 100 |
| Mar 28, 2016 | $15.54 | $15.54 | $15.50 | $15.50 | 1 000 |
| Mar 24, 2016 | $14.56 | $15.46 | $14.56 | $15.44 | 1 800 |
| Mar 23, 2016 | $15.06 | $15.30 | $15.06 | $15.30 | 400 |
| Mar 22, 2016 | $15.31 | $15.59 | $14.91 | $15.28 | 9 100 |
| Mar 21, 2016 | $15.43 | $15.43 | $15.43 | $15.43 | 800 |
| Mar 18, 2016 | $14.94 | $15.48 | $14.91 | $15.43 | 9 100 |
| Mar 17, 2016 | $15.00 | $15.75 | $15.00 | $15.23 | 15 000 |
| Mar 16, 2016 | $14.56 | $14.99 | $14.56 | $14.90 | 300 |
| Mar 15, 2016 | $14.99 | $15.21 | $14.87 | $15.10 | 8 600 |
| Mar 14, 2016 | $14.40 | $14.76 | $14.40 | $14.67 | 1 200 |
| Mar 11, 2016 | $14.72 | $14.99 | $14.60 | $14.80 | 10 000 |
| Mar 10, 2016 | $14.41 | $14.60 | $14.40 | $14.60 | 8 600 |
| Mar 09, 2016 | $14.61 | $14.61 | $14.42 | $14.42 | 600 |
| Mar 08, 2016 | $14.50 | $14.91 | $14.50 | $14.53 | 5 200 |
