Skip to main content

Isuzu Motors Ltd ADR (OP: ISUZY )

12.70 -0.26 (-2.01%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 12.31 12.60 12.31 12.35 5,018 -0.24(-1.89%)
Dec 28, 2023 12.32 12.71 12.32 12.59 5,588 +0.03(+0.22%)
Dec 27, 2023 12.71 12.74 12.56 12.56 16,852 -0.03(-0.24%)
Dec 26, 2023 13.03 13.03 12.10 12.59 9,608 -0.20(-1.56%)
Dec 22, 2023 12.70 13.14 12.36 12.79 5,567 +0.09(+0.71%)
Dec 21, 2023 12.77 12.77 12.25 12.70 52,526 +0.24(+1.93%)
Dec 20, 2023 12.92 12.92 12.46 12.46 6,262 -0.12(-0.95%)
Dec 19, 2023 12.63 12.69 12.58 12.58 8,865 -0.03(-0.24%)
Dec 18, 2023 12.26 12.63 12.26 12.61 13,394 -0.05(-0.39%)
Dec 15, 2023 12.70 12.75 12.62 12.66 50,131 +0.12(+0.92%)
Dec 14, 2023 12.41 12.56 12.41 12.54 74,297 -0.23(-1.84%)
Dec 13, 2023 12.68 12.78 12.57 12.78 11,527 -0.13(-1.05%)
Dec 12, 2023 13.23 13.23 12.84 12.91 17,952 -0.43(-3.19%)
Dec 11, 2023 13.28 13.35 12.69 13.34 20,824 +0.40(+3.09%)
Dec 08, 2023 12.89 12.94 12.85 12.94 8,453 -0.35(-2.63%)
Dec 07, 2023 13.25 13.29 13.12 13.29 10,494 +0.21(+1.61%)
Dec 06, 2023 13.14 13.21 13.06 13.08 30,173 +0.10(+0.77%)
Dec 05, 2023 13.30 13.30 12.93 12.98 16,060 +0.02(+0.15%)
Dec 04, 2023 12.98 13.10 12.80 12.96 12,894 -0.40(-2.99%)
Dec 01, 2023 13.16 13.36 13.15 13.36 5,897 +0.18(+1.37%)
Nov 30, 2023 13.21 13.26 13.15 13.18 18,657 +0.22(+1.70%)
Nov 29, 2023 12.85 12.96 12.85 12.96 8,089 +0.07(+0.57%)
Nov 28, 2023 12.79 12.99 12.79 12.89 6,963 -0.00(-0.03%)
Nov 27, 2023 12.97 13.16 12.79 12.89 10,844 -0.20(-1.53%)
Nov 24, 2023 12.79 13.09 12.79 13.09 1,619 +0.44(+3.48%)
Nov 22, 2023 12.71 12.80 12.62 12.65 26,387 +0.19(+1.52%)
Nov 21, 2023 12.12 12.50 12.12 12.46 23,347 -0.28(-2.20%)
Nov 20, 2023 12.86 13.20 12.68 12.74 15,935 -0.07(-0.55%)
Nov 17, 2023 13.52 13.52 12.81 12.81 7,815 +0.16(+1.26%)
Nov 16, 2023 12.35 13.25 12.35 12.65 26,453 -0.14(-1.12%)
Nov 15, 2023 13.17 13.17 12.68 12.79 50,961 -0.36(-2.71%)
Nov 14, 2023 13.03 13.15 12.65 13.15 13,112 +0.75(+6.05%)
Nov 13, 2023 12.31 12.75 11.88 12.40 71,551 +0.24(+1.93%)
Nov 10, 2023 11.94 12.24 11.87 12.16 49,911 +0.86(+7.65%)
Nov 09, 2023 11.49 11.74 11.25 11.30 33,542 +0.10(+0.89%)
Nov 08, 2023 11.12 11.58 11.12 11.20 27,771 -0.33(-2.86%)
Nov 07, 2023 11.41 11.53 11.41 11.53 48,671 -0.07(-0.60%)
Nov 06, 2023 11.57 11.70 11.50 11.60 46,056 -0.06(-0.51%)
Nov 03, 2023 11.78 11.82 11.61 11.66 50,816 +0.17(+1.48%)
Nov 02, 2023 11.53 11.72 11.34 11.49 41,507 +0.20(+1.77%)
Nov 01, 2023 11.55 11.55 11.20 11.29 38,353 +0.15(+1.35%)
Oct 31, 2023 10.99 11.24 10.99 11.14 121,490 +0.13(+1.18%)
Oct 30, 2023 11.10 11.10 10.71 11.01 56,689 -0.34(-3.00%)
Oct 27, 2023 11.83 11.83 11.12 11.35 46,014 +0.09(+0.80%)
Oct 26, 2023 11.38 11.40 11.26 11.26 33,539 -0.21(-1.83%)
Oct 25, 2023 11.38 11.58 11.22 11.47 34,459 -0.08(-0.69%)
Oct 24, 2023 11.69 11.69 11.54 11.55 72,194 -0.23(-1.95%)
Oct 23, 2023 11.64 11.78 11.64 11.78 39,824 +0.21(+1.82%)
Oct 20, 2023 11.59 11.76 11.54 11.57 23,317 -0.15(-1.28%)
Oct 19, 2023 12.12 12.12 11.72 11.72 17,988 -0.15(-1.31%)
Oct 18, 2023 11.99 12.14 11.64 11.88 15,418 -0.12(-1.04%)
Oct 17, 2023 12.35 12.35 11.75 12.00 26,168 -0.10(-0.83%)
Oct 16, 2023 11.67 12.18 11.67 12.10 32,964 +0.40(+3.41%)
Oct 13, 2023 11.92 11.92 11.62 11.70 11,335 -0.18(-1.51%)
Oct 12, 2023 11.85 12.58 11.85 11.88 30,811 -0.49(-3.96%)
Oct 11, 2023 11.85 12.38 11.85 12.37 6,769 +0.26(+2.15%)
Oct 10, 2023 11.77 12.16 11.77 12.11 64,407 +0.22(+1.85%)
Oct 09, 2023 11.80 11.89 11.50 11.89 23,394 +0.06(+0.51%)
Oct 06, 2023 12.00 12.00 11.38 11.83 80,230 +0.28(+2.41%)
Oct 05, 2023 11.49 11.77 11.42 11.55 33,137 +0.07(+0.63%)
Oct 04, 2023 11.18 11.65 11.18 11.48 15,005 -0.24(-2.06%)
Oct 03, 2023 11.71 11.77 11.64 11.72 14,049 -0.41(-3.37%)
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.