Stockscreener 앱 받기
19.67
1.65%
0.32
시간 외 거래:
19.67
Investar Holding Corp 주식 (ISTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $19.75 | $19.29 | $0.455 | 21,408.0 | +1.65% |
| 2025-05-02 | $19.39 | $19.04 | $0.3474 | 9,623.0 | +2.27% |
| 2025-05-01 | $19.18 | $18.89 | $0.285 | 27,335.0 | -1.10% |
| 2025-04-30 | $19.48 | $18.77 | $0.71 | 49,768.0 | -0.52% |
| 2025-04-29 | $19.29 | $18.45 | $0.84 | 29,516.0 | +3.89% |
| 2025-04-28 | $18.54 | $18.15 | $0.385 | 25,363.0 | +1.48% |
| 2025-04-25 | $18.34 | $18.14 | $0.20 | 23,210.0 | -1.30% |
| 2025-04-24 | $18.56 | $18.12 | $0.44 | 30,692.0 | +0.05% |
| 2025-04-23 | $19.00 | $17.97 | $1.03 | 57,833.0 | +0.54% |
| 2025-04-22 | $19.07 | $18.00 | $1.07 | 85,075.0 | +8.19% |
| 2025-04-21 | $17.14 | $16.30 | $0.84 | 67,828.0 | +4.75% |
| 2025-04-17 | $16.36 | $16.01 | $0.3499 | 15,653.0 | +0.78% |
| 2025-04-16 | $16.40 | $15.89 | $0.51 | 15,756.0 | -0.28% |
| 2025-04-15 | $16.16 | $15.86 | $0.305 | 23,667.0 | +1.64% |
| 2025-04-14 | $15.88 | $15.41 | $0.47 | 44,042.0 | +1.47% |
| 2025-04-11 | $15.78 | $15.39 | $0.39 | 46,039.0 | -0.82% |
| 2025-04-10 | $17.40 | $15.62 | $1.78 | 45,904.0 | -6.91% |
| 2025-04-09 | $17.19 | $15.51 | $1.68 | 59,060.0 | +7.28% |
| 2025-04-08 | $16.85 | $15.79 | $1.06 | 43,520.0 | -3.60% |
Investar Holding Corp 주식 (ISTR) 연도별 가격 이력
이 심층 분석에서는 Investar Holding Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ISTR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Investar Holding Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Investar Holding Corp 주식 (ISTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $19.75 | $18.89 | $0.855 | 79,774.0 | +2.82% |
| 2025-04 | $19.48 | $15.39 | $4.09 | 929,729.0 | +8.63% |
| 2025-03 | $18.79 | $16.70 | $2.09 | 624,044.0 | -5.98% |
| 2025-02 | $19.91 | $18.30 | $1.61 | 573,680.0 | -1.78% |
| 2025-01 | $22.05 | $18.50 | $3.55 | 622,130.0 | -13.16% |
Investar Holding Corp 주식 (ISTR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $24.05 | $21.42 | $2.63 | 574,440.0 | -6.88% |
| 2024-11 | $24.80 | $20.62 | $4.18 | 658,909.0 | +14.14% |
| 2024-10 | $21.57 | $18.17 | $3.40 | 740,953.0 | +7.58% |
| 2024-09 | $19.96 | $17.39 | $2.57 | 723,280.0 | +4.19% |
| 2024-08 | $18.90 | $15.92 | $2.98 | 1,120,727.0 | +0.65% |
| 2024-07 | $18.99 | $14.91 | $4.08 | 1,776,611.0 | +20.13% |
| 2024-06 | $15.99 | $14.60 | $1.39 | 1,930,847.0 | -2.84% |
| 2024-05 | $16.70 | $15.67 | $1.03 | 566,758.0 | -4.98% |
| 2024-04 | $16.97 | $15.40 | $1.57 | 541,767.0 | +1.96% |
| 2024-03 | $16.65 | $15.37 | $1.28 | 387,112.0 | +2.57% |
| 2024-02 | $17.87 | $15.61 | $2.26 | 621,593.0 | -10.89% |
| 2024-01 | $17.99 | $14.82 | $3.17 | 536,148.0 | +20.05% |
Investar Holding Corp 주식 (ISTR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.19 | $11.15 | $4.04 | 486,373.0 | +35.42% |
| 2023-11 | $11.68 | $9.07 | $2.61 | 387,854.0 | +16.14% |
| 2023-10 | $11.62 | $9.09 | $2.53 | 538,214.0 | -10.48% |
| 2023-09 | $13.93 | $10.47 | $3.46 | 286,925.0 | -19.16% |
| 2023-08 | $14.72 | $12.90 | $1.82 | 231,711.0 | -11.78% |
| 2023-07 | $15.63 | $11.10 | $4.53 | 1,344,076.0 | +22.63% |
| 2023-06 | $12.84 | $11.02 | $1.82 | 1,249,213.0 | +10.09% |
| 2023-05 | $13.63 | $10.71 | $2.92 | 347,759.0 | -18.03% |
| 2023-04 | $15.63 | $12.69 | $2.94 | 455,274.0 | -3.87% |
| 2023-03 | $19.79 | $13.50 | $6.29 | 653,274.0 | -29.14% |
| 2023-02 | $21.07 | $19.70 | $1.37 | 217,918.0 | -5.52% |
| 2023-01 | $22.20 | $20.47 | $1.73 | 225,680.0 | -3.16% |
0.30%
0.54%
자본화:
|
볼륨(24시간):