Stockscreener 앱 받기
30.16
1.00%
0.30
Investar Holding Corp 주식 (ISTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $30.46 | $30.00 | $0.46 | 177,507.0 | +1.00% |
| 2026-07-24 | $30.17 | $29.30 | $0.87 | 162,159.0 | +1.84% |
| 2026-07-23 | $29.47 | $29.14 | $0.325 | 176,135.0 | -0.74% |
| 2026-07-22 | $29.91 | $29.27 | $0.635 | 199,680.0 | -1.07% |
| 2026-07-21 | $30.34 | $29.50 | $0.84 | 212,884.0 | +0.91% |
| 2026-07-20 | $29.68 | $28.53 | $1.15 | 353,762.0 | -0.94% |
| 2026-07-17 | $30.05 | $29.57 | $0.48 | 237,557.0 | -1.09% |
| 2026-07-16 | $30.38 | $29.14 | $1.24 | 298,675.0 | +3.53% |
| 2026-07-15 | $29.54 | $29.13 | $0.41 | 201,369.0 | -0.03% |
| 2026-07-14 | $29.75 | $29.09 | $0.665 | 207,053.0 | -1.82% |
| 2026-07-13 | $30.07 | $29.25 | $0.815 | 235,515.0 | +0.58% |
| 2026-07-10 | $29.55 | $29.00 | $0.55 | 325,310.0 | +2.00% |
| 2026-07-09 | $29.14 | $28.74 | $0.40 | 146,306.0 | +0.91% |
| 2026-07-08 | $29.23 | $28.66 | $0.575 | 191,392.0 | -1.64% |
| 2026-07-07 | $29.57 | $29.09 | $0.48 | 156,865.0 | -0.14% |
| 2026-07-06 | $29.83 | $29.20 | $0.63 | 116,619.0 | -0.88% |
| 2026-07-02 | $30.50 | $29.35 | $1.15 | 146,092.0 | -2.38% |
| 2026-07-01 | $30.48 | $29.95 | $0.53 | 319,849.0 | +0.83% |
| 2026-06-30 | $30.10 | $29.68 | $0.42 | 283,455.0 | +0.23% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $30.50 | $28.53 | $1.97 | 4,042,236.0 | +0.67% |
| 2026-06 | $30.68 | $27.82 | $2.86 | 4,591,063.0 | +6.02% |
| 2026-05 | $29.12 | $27.31 | $1.81 | 2,441,901.0 | +1.98% |
| 2026-04 | $30.41 | $26.74 | $3.67 | 3,774,443.0 | +1.61% |
| 2026-03 | $28.67 | $26.20 | $2.47 | 3,451,473.0 | -3.40% |
| 2026-02 | $30.49 | $28.08 | $2.41 | 2,439,513.0 | -0.77% |
| 2026-01 | $31.77 | $26.16 | $5.61 | 1,246,559.0 | +6.47% |
Investar Holding Corp 주식 (ISTR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $27.95 | $24.70 | $3.25 | 960,092.0 | +8.47% |
| 2025-11 | $24.98 | $22.95 | $2.03 | 470,692.0 | +4.38% |
| 2025-10 | $25.71 | $21.43 | $4.28 | 1,019,783.0 | +2.37% |
| 2025-09 | $23.54 | $22.47 | $1.07 | 802,886.0 | -0.98% |
| 2025-08 | $23.70 | $20.99 | $2.71 | 733,510.0 | +8.02% |
| 2025-07 | $22.70 | $19.17 | $3.53 | 1,087,953.0 | +12.32% |
| 2025-06 | $19.99 | $17.89 | $2.10 | 467,395.0 | +1.63% |
| 2025-05 | $20.38 | $18.45 | $1.93 | 414,253.0 | -0.63% |
| 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% |
2.42%
0.75%
자본화:
|
볼륨(24시간):