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 (%)
Sep 30, 2020 8.720 8.770 8.550 8.770 25,034 +0.09(+1.04%)
Sep 29, 2020 8.800 8.862 8.650 8.680 8,066 -0.10(-1.14%)
Sep 28, 2020 8.860 8.860 8.720 8.780 5,284 +0.09(+1.04%)
Sep 25, 2020 8.675 8.695 8.675 8.690 2,300 -0.05(-0.57%)
Sep 24, 2020 8.715 8.760 8.715 8.740 4,796 -0.14(-1.58%)
Sep 23, 2020 8.955 8.955 8.860 8.880 6,823 -0.22(-2.47%)
Sep 22, 2020 9.190 9.190 9.020 9.105 9,229 +0.10(+1.05%)
Sep 21, 2020 8.930 9.020 8.930 9.010 10,059 -0.27(-2.89%)
Sep 18, 2020 9.270 9.350 9.252 9.278 10,700 +0.43(+4.84%)
Sep 17, 2020 8.918 8.980 8.750 8.850 8,862 -0.45(-4.84%)
Sep 16, 2020 9.350 9.370 9.300 9.300 28,803 -0.38(-3.93%)
Sep 15, 2020 9.700 9.740 9.667 9.680 14,747 -0.14(-1.48%)
Sep 14, 2020 9.670 9.825 9.670 9.825 2,829 +0.35(+3.67%)
Sep 11, 2020 9.435 9.520 9.435 9.477 3,200 -0.06(-0.66%)
Sep 10, 2020 9.650 9.710 9.540 9.540 5,486 -0.11(-1.14%)
Sep 09, 2020 9.585 9.670 9.510 9.650 6,560 +0.12(+1.31%)
Sep 08, 2020 9.470 9.593 9.440 9.525 5,421 -0.04(-0.46%)
Sep 04, 2020 9.540 9.600 9.370 9.569 9,600 +0.08(+0.83%)
Sep 03, 2020 9.560 9.560 9.430 9.490 3,488 -0.21(-2.11%)
Sep 02, 2020 9.562 9.695 9.460 9.695 13,584 +0.04(+0.41%)
Sep 01, 2020 9.681 9.690 9.626 9.655 23,908 -0.18(-1.78%)
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%)
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.