Investar Holding Corp (ISTR) Historical Stock Data
16.10 ↑0.38 (2.42%)
As of April 22, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ISTR is down -0.27% a day on average. There have been 11 days where Investar Holding Corp closed green and 19 days where ISTR closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 15.92 | 16.10 | ↑$0.18 (1.13%) | 15.92 | 16.49 | 28.31K |
| 2024-04-19 | 15.65 | 15.72 | ↑$0.07 (0.42%) | 15.65 | 15.97 | 22.37K |
| 2024-04-18 | 15.67 | 15.70 | ↑$0.03 (0.19%) | 15.51 | 15.88 | 32.60K |
| 2024-04-17 | 15.77 | 15.66 | ↓$0.11 (-0.67%) | 15.61 | 15.79 | 9.03K |
| 2024-04-16 | 15.76 | 15.68 | ↓$0.08 (-0.51%) | 15.50 | 15.76 | 15.32K |
| 2024-04-15 | 15.50 | 15.72 | ↑$0.22 (1.42%) | 15.40 | 15.76 | 20.92K |
| 2024-04-12 | 15.70 | 15.70 | ↑$0.00 (0.00%) | 15.50 | 15.74 | 13.08K |
| 2024-04-11 | 15.58 | 15.66 | ↑$0.08 (0.51%) | 15.41 | 15.67 | 20.18K |
| 2024-04-10 | 15.90 | 15.56 | ↓$0.34 (-2.14%) | 15.56 | 15.93 | 14.30K |
| 2024-04-09 | 15.99 | 15.97 | ↓$0.02 (-0.13%) | 15.87 | 16.04 | 21.90K |
| 2024-04-08 | 16.05 | 15.97 | ↓$0.09 (-0.53%) | 15.90 | 16.16 | 8.14K |
| 2024-04-05 | 15.90 | 15.93 | ↑$0.03 (0.19%) | 15.90 | 16.16 | 7.59K |
| 2024-04-04 | 16.19 | 16.05 | ↓$0.14 (-0.86%) | 15.93 | 16.50 | 8.38K |
| 2024-04-03 | 16.30 | 16.05 | ↓$0.25 (-1.53%) | 16.05 | 16.34 | 12.99K |
| 2024-04-02 | 16.38 | 16.20 | ↓$0.18 (-1.10%) | 16.16 | 16.42 | 21.61K |
| 2024-04-01 | 16.32 | 16.35 | ↑$0.03 (0.18%) | 16.30 | 16.49 | 52.52K |
| 2024-03-28 | 16.39 | 16.36 | ↓$0.03 (-0.18%) | 16.27 | 16.65 | 19.57K |
| 2024-03-27 | 16.24 | 16.40 | ↑$0.16 (0.99%) | 16.19 | 16.43 | 9.85K |
| 2024-03-26 | 16.23 | 16.20 | ↓$0.03 (-0.18%) | 16.15 | 16.25 | 9.53K |
| 2024-03-25 | 16.24 | 16.25 | ↑$0.01 (0.06%) | 16.10 | 16.25 | 9.82K |
| 2024-03-22 | 16.33 | 16.22 | ↓$0.11 (-0.67%) | 16.10 | 16.36 | 11.11K |
| 2024-03-21 | 16.37 | 16.22 | ↓$0.15 (-0.92%) | 16.14 | 16.37 | 20.16K |
| 2024-03-20 | 15.45 | 16.00 | ↑$0.55 (3.59%) | 15.43 | 16.01 | 37.24K |
| 2024-03-19 | 15.51 | 15.45 | ↓$0.06 (-0.39%) | 15.43 | 15.67 | 18.99K |
| 2024-03-18 | 15.89 | 15.51 | ↓$0.38 (-2.39%) | 15.51 | 15.89 | 8.47K |
| 2024-03-15 | 15.70 | 15.51 | ↓$0.19 (-1.21%) | 15.37 | 15.87 | 19.36K |
| 2024-03-14 | 15.92 | 15.57 | ↓$0.35 (-2.20%) | 15.57 | 16.06 | 30.79K |
| 2024-03-13 | 16.09 | 16.00 | ↓$0.09 (-0.56%) | 15.92 | 16.13 | 6.49K |
| 2024-03-12 | 15.96 | 15.91 | ↓$0.05 (-0.31%) | 15.68 | 15.98 | 29.12K |
| 2024-03-11 | 16.05 | 16.00 | ↓$0.05 (-0.31%) | 16.00 | 16.09 | 7.88K |
Create an account or log in to view more rows.
$ISTR never selling
$ISTR to the moon
$ISTR MAY RIP TOMORROW
$ISTR When in doubt
zoom out. ??
$ISTR Tomorrow
$ISTR love this stock!!!!
$ISTR buy the fear
$ISTR get over the hump
$ISTR I need a smoke after this trade
$ISTR Guys when can we expect that 30% drop?