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 |
| Jul 12, 2023 | $11.73 | $11.89 | $11.55 | $11.67 | 12 088 |
| Jul 11, 2023 | $12.23 | $12.34 | $11.29 | $11.52 | 220 971 |
| Jul 10, 2023 | $11.80 | $12.14 | $11.80 | $12.07 | 116 142 |
| Jul 07, 2023 | $11.56 | $11.75 | $11.39 | $11.66 | 109 953 |
| Jul 06, 2023 | $11.87 | $11.87 | $11.10 | $11.45 | 135 117 |
| Jul 05, 2023 | $12.10 | $12.14 | $11.67 | $11.84 | 304 599 |
| Jul 03, 2023 | $12.31 | $12.31 | $11.80 | $11.98 | 93 445 |
| Jun 30, 2023 | $12.34 | $12.34 | $11.72 | $12.11 | 171 519 |
| Jun 29, 2023 | $12.24 | $12.24 | $12.00 | $12.08 | 9 847 |
| Jun 28, 2023 | $11.99 | $12.00 | $11.84 | $11.96 | 14 713 |
| Jun 27, 2023 | $11.80 | $12.02 | $11.70 | $11.83 | 28 623 |
| Jun 26, 2023 | $11.88 | $11.89 | $11.60 | $11.71 | 9 341 |
| Jun 23, 2023 | $12.00 | $12.12 | $11.61 | $11.71 | 65 379 |
| Jun 22, 2023 | $11.96 | $12.02 | $11.57 | $11.88 | 113 571 |
| Jun 21, 2023 | $11.50 | $11.70 | $11.41 | $11.67 | 128 326 |
| Jun 20, 2023 | $11.31 | $11.49 | $11.03 | $11.49 | 340 300 |
| Jun 16, 2023 | $11.54 | $11.61 | $11.28 | $11.31 | 26 685 |
| Jun 15, 2023 | $11.54 | $11.70 | $11.48 | $11.56 | 69 722 |
| Jun 14, 2023 | $12.18 | $12.18 | $11.52 | $11.52 | 27 537 |
| Jun 13, 2023 | $12.45 | $12.53 | $12.01 | $12.07 | 41 324 |
| Jun 12, 2023 | $12.52 | $12.75 | $12.23 | $12.40 | 10 416 |
| Jun 09, 2023 | $12.77 | $12.80 | $12.38 | $12.38 | 24 123 |
| Jun 08, 2023 | $12.48 | $12.72 | $12.44 | $12.72 | 9 020 |
| Jun 07, 2023 | $12.41 | $12.67 | $12.20 | $12.55 | 26 508 |
| Jun 06, 2023 | $11.63 | $12.24 | $11.63 | $12.24 | 28 336 |
