Stockscreener 앱 받기
23.39
0.43%
0.10
시간 외 거래:
23.39
Investar Holding Corp 주식 (ISTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $23.75 | $23.30 | $0.445 | 17,969.0 | +0.43% |
| 2024-11-20 | $23.33 | $22.86 | $0.465 | 33,615.0 | +0.56% |
| 2024-11-19 | $23.27 | $23.04 | $0.23 | 29,713.0 | -0.73% |
| 2024-11-18 | $23.67 | $23.33 | $0.34 | 13,022.0 | -1.10% |
| 2024-11-15 | $23.59 | $23.00 | $0.59 | 24,315.0 | +1.64% |
| 2024-11-14 | $23.59 | $22.78 | $0.81 | 23,958.0 | -1.90% |
| 2024-11-13 | $24.26 | $23.58 | $0.6838 | 30,371.0 | -0.13% |
| 2024-11-12 | $24.04 | $23.54 | $0.505 | 34,664.0 | -0.50% |
| 2024-11-11 | $23.96 | $23.50 | $0.46 | 15,172.0 | +2.81% |
| 2024-11-08 | $23.31 | $22.92 | $0.39 | 20,685.0 | +1.45% |
| 2024-11-07 | $23.70 | $22.83 | $0.87 | 27,579.0 | -4.08% |
| 2024-11-06 | $24.00 | $21.28 | $2.72 | 148,173.0 | +13.01% |
| 2024-11-05 | $21.12 | $20.68 | $0.435 | 27,169.0 | +1.20% |
| 2024-11-04 | $20.88 | $20.62 | $0.255 | 28,556.0 | +0.00% |
| 2024-11-01 | $20.99 | $20.66 | $0.33 | 25,021.0 | -0.29% |
| 2024-10-31 | $21.46 | $20.75 | $0.71 | 59,236.0 | -1.65% |
| 2024-10-30 | $21.57 | $21.09 | $0.485 | 32,905.0 | +0.95% |
| 2024-10-29 | $21.29 | $20.84 | $0.45 | 51,942.0 | -0.99% |
| 2024-10-28 | $21.35 | $20.75 | $0.60 | 27,293.0 | +3.56% |
| 2024-10-25 | $20.68 | $20.48 | $0.195 | 21,644.0 | -0.68% |
| 2024-10-24 | $21.01 | $20.50 | $0.51 | 14,276.0 | -0.82% |
| 2024-10-23 | $20.85 | $20.22 | $0.6342 | 40,742.0 | +3.17% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $24.26 | $20.62 | $3.64 | 517,951.0 | +12.07% |
| 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% |
Investar Holding Corp 주식 (ISTR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.15 | $21.08 | $1.07 | 171,762.0 | -2.76% |
| 2022-11 | $22.48 | $21.28 | $1.20 | 269,396.0 | +2.79% |
| 2022-10 | $21.86 | $19.75 | $2.11 | 175,946.0 | +8.24% |
| 2022-09 | $21.79 | $19.90 | $1.89 | 218,030.0 | -7.87% |
| 2022-08 | $23.25 | $21.60 | $1.65 | 425,405.0 | -1.59% |
| 2022-07 | $23.72 | $21.75 | $1.97 | 516,240.0 | +0.23% |
| 2022-06 | $23.23 | $21.37 | $1.86 | 517,014.0 | -0.90% |
| 2022-05 | $22.10 | $19.71 | $2.39 | 636,111.0 | +12.18% |
| 2022-04 | $19.91 | $18.62 | $1.29 | 305,127.0 | +3.20% |
| 2022-03 | $20.45 | $18.85 | $1.60 | 314,810.0 | -6.19% |
| 2022-02 | $20.43 | $19.06 | $1.37 | 303,574.0 | +5.88% |
| 2022-01 | $19.43 | $18.07 | $1.36 | 204,055.0 | +4.40% |
1.07%
0.10%
자본화:
|
볼륨(24시간):