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

Isuzu Motors Ltd ADR (OP: ISUZY )

12.75 +0.25 (+2.00%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 24, 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 (%)
Aug 31, 2020 9.755 9.880 9.710 9.830 11,695 +0.20(+2.08%)
Aug 28, 2020 9.430 9.670 9.430 9.630 9,700 +0.30(+3.19%)
Aug 27, 2020 9.360 9.360 9.273 9.332 4,736 -0.11(-1.14%)
Aug 26, 2020 9.460 9.510 9.440 9.440 5,178 -0.04(-0.42%)
Aug 25, 2020 9.495 9.550 9.440 9.480 5,731 +0.38(+4.18%)
Aug 24, 2020 9.080 9.100 9.020 9.100 4,035 -0.03(-0.27%)
Aug 21, 2020 9.125 9.130 9.040 9.125 12,100 -0.10(-1.03%)
Aug 20, 2020 9.090 9.220 9.090 9.220 6,601 -0.15(-1.60%)
Aug 19, 2020 9.445 9.500 9.370 9.370 6,251 -0.19(-1.99%)
Aug 18, 2020 9.505 9.560 9.470 9.560 6,825 -0.01(-0.11%)
Aug 17, 2020 9.590 9.590 9.550 9.571 3,850 -0.08(-0.86%)
Aug 14, 2020 9.750 9.750 9.630 9.654 4,700 -0.05(-0.56%)
Aug 13, 2020 9.860 9.860 9.700 9.708 5,966 -0.19(-1.94%)
Aug 12, 2020 9.800 9.900 9.800 9.900 7,047 +0.10(+0.97%)
Aug 11, 2020 9.700 9.810 9.700 9.805 2,416 +0.30(+3.21%)
Aug 10, 2020 9.455 9.500 9.455 9.500 8,200 +0.02(+0.21%)
Aug 07, 2020 9.455 9.490 9.455 9.480 4,200 +0.14(+1.55%)
Aug 06, 2020 9.385 9.410 9.280 9.335 6,687 +0.32(+3.49%)
Aug 05, 2020 9.000 9.120 8.930 9.020 340,455 +0.36(+4.11%)
Aug 04, 2020 8.660 8.700 8.571 8.664 418,371 +0.22(+2.62%)
Aug 03, 2020 8.360 8.450 8.360 8.443 45,170 +0.35(+4.36%)
Jul 31, 2020 8.182 8.195 8.090 8.090 45,400 -0.38(-4.49%)
Jul 30, 2020 8.410 8.485 8.364 8.470 251,836 -0.13(-1.56%)
Jul 29, 2020 8.570 8.620 8.570 8.604 375,478 -0.06(-0.65%)
Jul 28, 2020 8.715 8.750 8.660 8.660 411,882 -0.16(-1.79%)
Jul 27, 2020 8.790 8.910 8.790 8.818 518,400 +0.33(+3.86%)
Jul 24, 2020 8.380 8.520 8.330 8.490 25,500 +0.04(+0.47%)
Jul 23, 2020 8.603 8.603 8.450 8.450 14,821 -0.06(-0.71%)
Jul 22, 2020 8.150 8.630 8.150 8.510 8,563 -0.14(-1.68%)
Jul 21, 2020 8.830 8.830 8.576 8.655 9,694 -0.33(-3.67%)
Jul 20, 2020 8.995 9.013 8.950 8.985 9,202 -0.11(-1.16%)
Jul 17, 2020 9.090 9.090 8.990 9.090 13,700 +0.00(+0.00%)
Jul 16, 2020 9.135 9.190 9.080 9.090 27,118 -0.13(-1.41%)
Jul 15, 2020 9.168 9.280 9.120 9.220 7,269 +0.17(+1.91%)
Jul 14, 2020 8.943 9.100 8.943 9.047 5,405 +0.13(+1.43%)
Jul 13, 2020 8.890 9.020 8.890 8.920 17,768 +0.29(+3.36%)
Jul 10, 2020 8.600 8.630 8.510 8.630 11,400 +0.04(+0.47%)
Jul 09, 2020 8.700 8.700 8.590 8.590 5,196 -0.20(-2.28%)
Jul 08, 2020 8.830 8.860 8.790 8.790 11,630 -0.02(-0.20%)
Jul 07, 2020 8.825 8.900 8.790 8.808 10,926 -0.30(-3.26%)
Jul 06, 2020 9.100 9.180 9.070 9.105 12,543 +0.19(+2.07%)
Jul 02, 2020 8.873 9.030 8.820 8.920 9,200 +0.15(+1.77%)
Jul 01, 2020 8.850 8.850 8.724 8.765 6,103 -0.20(-2.25%)
Jun 30, 2020 8.936 9.068 8.850 8.966 5,141 +0.19(+2.21%)
Jun 29, 2020 8.786 8.948 8.750 8.773 8,902 -0.15(-1.63%)
Jun 26, 2020 8.980 9.024 8.840 8.918 10,200 -0.06(-0.69%)
Jun 25, 2020 8.860 8.980 8.860 8.980 20,608 -0.03(-0.33%)
Jun 24, 2020 8.950 9.080 8.950 9.010 11,258 -0.16(-1.74%)
Jun 23, 2020 9.300 9.331 9.050 9.170 11,783 +0.07(+0.82%)
Jun 22, 2020 9.020 9.230 8.990 9.095 17,593 +0.17(+1.85%)
Jun 19, 2020 9.100 9.220 8.930 8.930 14,500 -0.23(-2.56%)
Jun 18, 2020 9.160 9.280 9.090 9.165 7,215 -0.05(-0.49%)
Jun 17, 2020 9.225 9.460 9.120 9.210 9,953 -0.14(-1.55%)
Jun 16, 2020 9.390 9.610 9.270 9.355 11,433 +0.39(+4.41%)
Jun 15, 2020 9.040 9.060 8.900 8.960 26,312 -0.34(-3.66%)
Jun 12, 2020 9.375 9.460 9.170 9.300 7,400 +0.39(+4.38%)
Jun 11, 2020 9.288 9.290 8.910 8.910 9,782 -0.87(-8.91%)
Jun 10, 2020 9.740 9.910 9.740 9.782 26,280 +0.11(+1.16%)
Jun 09, 2020 9.450 9.670 9.450 9.670 7,987 -0.33(-3.28%)
Jun 08, 2020 9.975 10.05 9.930 9.998 15,863 +0.33(+3.39%)
Jun 05, 2020 9.870 9.920 9.670 9.670 17,000 +0.17(+1.79%)
Jun 04, 2020 9.540 9.650 9.430 9.500 34,230 -0.15(-1.55%)
Jun 03, 2020 9.090 9.650 9.090 9.650 11,416 +0.33(+3.54%)
Jun 02, 2020 9.440 9.440 9.320 9.320 10,164 +0.28(+3.10%)
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.