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

Isuzu Motors Ltd ADR (OP: ISUZY )

12.78 +0.17 (+1.35%)
Streaming Delayed Price Updated: 3:52 PM EDT, Jun 18, 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 (%)
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%)
Nov 02, 2020 8.255 8.255 8.110 8.130 14,918 +0.06(+0.74%)
Oct 30, 2020 8.060 8.070 7.930 8.070 10,400 -0.11(-1.28%)
Oct 29, 2020 8.173 8.211 8.160 8.175 12,856 +0.21(+2.57%)
Oct 28, 2020 8.070 8.070 7.970 7.970 10,802 -0.45(-5.34%)
Oct 27, 2020 8.290 8.490 8.270 8.420 18,227 -0.08(-0.94%)
Oct 26, 2020 8.630 8.630 8.500 8.500 6,924 -0.19(-2.19%)
Oct 23, 2020 8.460 8.800 8.460 8.690 8,800 -0.02(-0.23%)
Oct 22, 2020 8.600 8.710 8.540 8.710 8,627 +0.14(+1.57%)
Oct 21, 2020 8.630 8.630 8.460 8.575 5,726 +0.12(+1.48%)
Oct 20, 2020 8.510 8.580 8.440 8.450 9,149 -0.27(-3.10%)
Oct 19, 2020 8.820 8.820 8.720 8.720 12,459 +0.05(+0.58%)
Oct 16, 2020 8.725 8.780 8.670 8.670 12,600 -0.16(-1.81%)
Oct 15, 2020 8.795 8.830 8.760 8.830 5,900 -0.17(-1.89%)
Oct 14, 2020 8.975 9.000 8.870 9.000 8,252 -0.04(-0.44%)
Oct 13, 2020 8.915 9.040 8.830 9.040 5,889 +0.06(+0.72%)
Oct 12, 2020 8.935 9.010 8.873 8.975 4,598 -0.06(-0.65%)
Oct 09, 2020 9.024 9.200 8.990 9.034 6,000 -0.12(-1.29%)
Oct 08, 2020 9.225 9.225 9.152 9.152 2,458 -0.15(-1.64%)
Oct 07, 2020 9.323 9.400 9.194 9.305 5,240 +0.18(+2.01%)
Oct 06, 2020 9.045 9.270 8.970 9.122 5,526 +0.00(+0.02%)
Oct 05, 2020 9.005 9.145 9.005 9.120 5,204 +0.30(+3.37%)
Oct 02, 2020 8.730 8.844 8.730 8.822 7,100 +0.11(+1.23%)
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.