NASDAQ:ISTR
Investar Holding Corporation Stock Price (Quote)
$16.35
-0.0100 (-0.0611%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $15.40 | $16.97 | Thursday, 9th May 2024 ISTR stock ended at $16.35. This is 0.0611% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.95% from a day low at $16.25 to a day high of $16.41. |
| 90 days | $15.37 | $17.34 | |
| 52 weeks | $9.08 | $17.99 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 29, 2016 | $15.99 | $16.00 | $15.53 | $15.58 | 6 000 |
| Jan 28, 2016 | $15.76 | $15.79 | $15.76 | $15.79 | 300 |
| Jan 27, 2016 | $15.99 | $15.99 | $15.92 | $15.92 | 400 |
| Jan 26, 2016 | $15.92 | $16.09 | $15.89 | $16.00 | 3 600 |
| Jan 25, 2016 | $15.51 | $15.60 | $15.51 | $15.60 | 700 |
| Jan 22, 2016 | $15.57 | $16.00 | $15.57 | $15.96 | 1 900 |
| Jan 21, 2016 | $15.85 | $15.85 | $15.50 | $15.81 | 5 300 |
| Jan 20, 2016 | $16.53 | $16.53 | $15.25 | $15.65 | 17 300 |
| Jan 19, 2016 | $16.95 | $17.10 | $16.50 | $16.91 | 4 300 |
| Jan 15, 2016 | $16.94 | $17.00 | $16.59 | $16.59 | 1 100 |
| Jan 14, 2016 | $17.51 | $17.57 | $16.51 | $17.30 | 900 |
| Jan 13, 2016 | $16.35 | $16.46 | $16.29 | $16.29 | 1 400 |
| Jan 12, 2016 | $16.21 | $16.97 | $16.21 | $16.77 | 1 500 |
| Jan 11, 2016 | $17.01 | $17.23 | $16.95 | $16.98 | 5 900 |
| Jan 08, 2016 | $17.01 | $17.23 | $17.01 | $17.20 | 500 |
| Jan 07, 2016 | $17.25 | $17.25 | $17.25 | $17.25 | 0 |
