Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Isuzu Motors Ltd ADR (OP: ISUZY )

12.68 UNCHANGED
Streaming Delayed Price Updated: 3:54 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.440 9.760 9.384 9.750 5,100 -0.29(-2.89%)
Jan 28, 2021 9.750 10.08 9.550 10.04 10,810 +0.61(+6.47%)
Jan 27, 2021 9.615 9.615 9.430 9.430 10,403 -0.06(-0.63%)
Jan 26, 2021 9.415 9.590 9.415 9.490 7,038 +0.48(+5.33%)
Jan 25, 2021 9.000 9.320 9.000 9.010 8,941 -0.27(-2.91%)
Jan 22, 2021 9.133 9.450 9.020 9.280 7,700 -0.05(-0.54%)
Jan 21, 2021 9.406 9.540 9.274 9.330 4,976 -0.13(-1.37%)
Jan 20, 2021 9.170 9.590 9.170 9.460 9,240 +0.22(+2.36%)
Jan 19, 2021 9.295 9.540 9.070 9.242 15,941 -0.11(-1.16%)
Jan 15, 2021 9.380 9.554 9.350 9.350 15,200 -0.45(-4.59%)
Jan 14, 2021 9.860 9.990 9.620 9.800 19,565 +0.01(+0.10%)
Jan 13, 2021 9.390 9.840 9.390 9.790 20,852 +0.13(+1.35%)
Jan 12, 2021 9.390 9.665 9.390 9.660 1,998 +0.04(+0.46%)
Jan 11, 2021 9.730 9.930 9.530 9.616 17,739 -0.14(-1.48%)
Jan 08, 2021 9.800 9.800 9.520 9.760 3,600 +0.30(+3.17%)
Jan 07, 2021 9.400 9.900 9.400 9.460 17,946 -0.18(-1.87%)
Jan 06, 2021 9.670 9.670 9.298 9.640 3,845 +0.34(+3.66%)
Jan 05, 2021 9.010 9.300 9.010 9.300 4,293 +0.15(+1.64%)
Jan 04, 2021 9.440 9.590 9.150 9.150 9,401 -0.31(-3.24%)
Dec 31, 2020 9.457 9.457 9.457 9,358 +0.05(+0.50%)
Dec 30, 2020 9.200 9.740 9.200 9.410 9,358 -0.02(-0.21%)
Dec 29, 2020 9.290 9.627 9.290 9.430 7,236 +0.19(+2.06%)
Dec 28, 2020 9.340 9.380 9.130 9.240 6,628 +0.02(+0.22%)
Dec 24, 2020 9.206 9.570 9.110 9.220 15,700 -0.13(-1.44%)
Dec 23, 2020 9.180 9.370 9.140 9.355 6,681 -0.24(-2.55%)
Dec 22, 2020 9.900 9.900 9.536 9.600 7,263 +0.34(+3.67%)
Dec 21, 2020 9.430 9.705 9.260 9.260 90,829 -0.74(-7.40%)
Dec 18, 2020 9.938 10.08 9.820 10.00 43,600 +0.30(+3.09%)
Dec 17, 2020 9.762 9.946 9.660 9.700 51,327 -0.15(-1.52%)
Dec 16, 2020 10.05 10.10 9.840 9.850 12,375 -0.11(-1.10%)
Dec 15, 2020 10.05 10.11 9.860 9.960 6,569 +0.09(+0.91%)
Dec 14, 2020 10.13 10.13 9.863 9.870 5,739 +0.10(+1.02%)
Dec 11, 2020 9.845 9.895 9.550 9.770 15,000 +0.07(+0.72%)
Dec 10, 2020 9.780 9.970 9.560 9.700 4,852 -0.24(-2.37%)
Dec 09, 2020 9.820 10.06 9.820 9.935 6,016 +0.29(+3.06%)
Dec 08, 2020 9.575 9.825 9.430 9.640 5,442 -0.21(-2.18%)
Dec 07, 2020 9.940 10.13 9.760 9.855 5,655 -0.01(-0.15%)
Dec 04, 2020 9.955 10.01 9.810 9.870 5,800 -0.07(-0.65%)
Dec 03, 2020 9.875 9.935 9.650 9.935 4,325 +0.29(+2.95%)
Dec 02, 2020 9.635 9.650 9.540 9.650 4,737 -0.12(-1.28%)
Dec 01, 2020 9.520 9.800 9.520 9.775 26,675 +0.04(+0.36%)
Nov 30, 2020 9.720 9.740 9.580 9.740 3,748 -0.36(-3.56%)
Nov 27, 2020 9.930 10.24 9.930 10.10 4,100 +0.03(+0.30%)
Nov 25, 2020 9.932 10.20 9.900 10.07 7,300 +0.11(+1.10%)
Nov 24, 2020 9.910 9.960 9.620 9.960 7,529 +0.26(+2.63%)
Nov 23, 2020 9.602 9.710 9.500 9.705 4,150 +0.02(+0.15%)
Nov 20, 2020 9.810 9.810 9.470 9.690 6,100 +0.69(+7.67%)
Nov 19, 2020 9.085 9.155 9.000 9.000 3,339 -0.16(-1.75%)
Nov 18, 2020 9.225 9.350 9.110 9.160 4,718 -0.16(-1.72%)
Nov 17, 2020 9.455 9.465 9.320 9.320 6,267 -0.15(-1.58%)
Nov 16, 2020 9.460 9.510 9.210 9.470 6,292 +0.54(+6.05%)
Nov 13, 2020 9.040 9.040 8.840 8.930 4,300 -0.13(-1.46%)
Nov 12, 2020 9.145 9.250 9.060 9.062 5,249 -0.42(-4.47%)
Nov 11, 2020 9.210 9.487 9.210 9.487 5,502 +0.13(+1.35%)
Nov 10, 2020 9.140 9.360 8.930 9.360 6,419 +0.40(+4.46%)
Nov 09, 2020 8.860 9.040 8.860 8.960 7,895 +0.14(+1.59%)
Nov 06, 2020 8.850 8.900 8.820 8.820 10,600 +0.58(+6.99%)
Nov 05, 2020 8.385 8.385 8.170 8.244 5,614 -0.05(-0.55%)
Nov 04, 2020 8.580 8.580 8.140 8.290 4,675 -0.12(-1.37%)
Nov 03, 2020 8.390 8.500 8.210 8.405 14,576 +0.27(+3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.