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 |
| Mar 07, 2016 | $14.36 | $14.62 | $14.30 | $14.51 | 11 500 |
| Mar 04, 2016 | $14.18 | $14.64 | $14.15 | $14.35 | 10 200 |
| Mar 03, 2016 | $14.99 | $14.99 | $14.26 | $14.31 | 1 500 |
| Mar 02, 2016 | $14.28 | $14.59 | $14.25 | $14.52 | 1 700 |
| Mar 01, 2016 | $14.50 | $14.50 | $14.26 | $14.28 | 3 700 |
| Feb 29, 2016 | $14.24 | $14.75 | $14.20 | $14.37 | 8 400 |
| Feb 26, 2016 | $14.03 | $14.25 | $14.01 | $14.19 | 4 600 |
| Feb 25, 2016 | $14.55 | $14.75 | $14.45 | $14.51 | 9 100 |
| Feb 24, 2016 | $14.72 | $14.72 | $14.51 | $14.51 | 700 |
| Feb 23, 2016 | $14.75 | $14.75 | $14.51 | $14.52 | 1 500 |
| Feb 22, 2016 | $14.51 | $14.65 | $14.51 | $14.52 | 16 100 |
| Feb 19, 2016 | $14.53 | $14.75 | $14.52 | $14.52 | 1 600 |
| Feb 18, 2016 | $14.74 | $14.75 | $14.51 | $14.63 | 9 300 |
| Feb 17, 2016 | $14.54 | $14.59 | $14.54 | $14.54 | 34 800 |
| Feb 16, 2016 | $14.98 | $15.00 | $14.51 | $14.55 | 3 800 |
| Feb 12, 2016 | $14.75 | $14.75 | $13.96 | $14.05 | 2 700 |
| Feb 11, 2016 | $13.63 | $14.49 | $13.63 | $14.25 | 6 800 |
| Feb 10, 2016 | $14.50 | $14.50 | $13.85 | $13.85 | 3 300 |
| Feb 09, 2016 | $15.02 | $15.09 | $14.50 | $14.50 | 5 100 |
| Feb 08, 2016 | $15.10 | $15.37 | $14.20 | $15.37 | 6 900 |
| Feb 05, 2016 | $15.76 | $15.76 | $15.73 | $15.73 | 400 |
| Feb 04, 2016 | $15.54 | $15.74 | $15.54 | $15.74 | 300 |
| Feb 03, 2016 | $15.50 | $15.85 | $15.50 | $15.84 | 12 000 |
| Feb 02, 2016 | $16.00 | $16.00 | $15.92 | $15.92 | 500 |
| Feb 01, 2016 | $15.99 | $15.99 | $15.50 | $15.83 | 5 500 |
