Stockscreener 앱 받기
27.22
0.15%
0.04
시간 외 거래:
27.25
0.03
+0.11%
Investar Holding Corp 주식 (ISTR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $27.35 | $27.09 | $0.255 | 35,135.0 | +0.15% |
| 2025-12-12 | $27.42 | $27.04 | $0.385 | 27,970.0 | +0.15% |
| 2025-12-11 | $27.22 | $26.70 | $0.52 | 80,159.0 | +1.12% |
| 2025-12-10 | $27.10 | $26.25 | $0.85 | 91,406.0 | +1.74% |
| 2025-12-09 | $26.70 | $26.04 | $0.66 | 34,917.0 | +0.80% |
| 2025-12-08 | $26.62 | $26.16 | $0.4621 | 22,152.0 | +0.54% |
| 2025-12-05 | $26.22 | $25.64 | $0.58 | 30,478.0 | -0.38% |
| 2025-12-04 | $26.14 | $25.20 | $0.94 | 82,082.0 | +3.16% |
| 2025-12-03 | $25.34 | $24.80 | $0.54 | 41,357.0 | +1.97% |
| 2025-12-02 | $25.02 | $24.71 | $0.315 | 31,937.0 | +0.16% |
| 2025-12-01 | $24.91 | $24.70 | $0.215 | 20,363.0 | +0.00% |
| 2025-11-28 | $24.98 | $24.61 | $0.365 | 12,384.0 | -0.04% |
| 2025-11-26 | $24.90 | $24.75 | $0.15 | 21,059.0 | -0.08% |
| 2025-11-25 | $24.91 | $24.20 | $0.705 | 21,164.0 | +2.77% |
| 2025-11-24 | $24.44 | $23.73 | $0.71 | 19,698.0 | -0.66% |
| 2025-11-21 | $24.50 | $23.52 | $0.975 | 35,777.0 | +3.45% |
| 2025-11-20 | $24.00 | $23.50 | $0.495 | 27,612.0 | +0.21% |
| 2025-11-19 | $23.57 | $22.95 | $0.62 | 21,486.0 | +0.56% |
| 2025-11-18 | $23.55 | $23.22 | $0.335 | 15,668.0 | +0.04% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $27.42 | $24.70 | $2.72 | 533,091.0 | +9.76% |
| 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% |
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% |
2.48%
1.48%
자본화:
|
볼륨(24시간):