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

Isuzu Motors Ltd ADR (OP: ISUZY )

12.97 +0.07 (+0.54%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 17, 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 (%)
May 29, 2020 9.240 9.370 9.154 9.270 24,600 -0.31(-3.24%)
May 28, 2020 9.360 9.590 9.310 9.580 17,205 +0.11(+1.16%)
May 27, 2020 9.350 9.480 9.320 9.470 18,200 +0.67(+7.61%)
May 26, 2020 9.220 9.220 8.800 8.800 19,592 +0.58(+7.06%)
May 22, 2020 8.150 8.300 8.150 8.220 12,600 -0.03(-0.33%)
May 21, 2020 8.305 8.450 8.160 8.248 26,570 +0.01(+0.09%)
May 20, 2020 8.290 8.390 8.200 8.240 20,491 -0.03(-0.33%)
May 19, 2020 8.325 8.420 8.190 8.268 27,357 -0.01(-0.15%)
May 18, 2020 8.700 8.700 7.940 8.280 32,755 +0.24(+2.99%)
May 15, 2020 7.850 8.250 7.850 8.040 23,300 +0.27(+3.47%)
May 14, 2020 7.815 7.960 7.630 7.770 24,849 -0.19(-2.39%)
May 13, 2020 8.030 8.109 7.850 7.960 20,527 +0.05(+0.61%)
May 12, 2020 8.050 8.210 7.900 7.912 27,864 -0.47(-5.58%)
May 11, 2020 8.240 8.380 8.100 8.380 21,390 +0.85(+11.29%)
May 08, 2020 7.670 7.670 7.530 7.530 35,200 +0.29(+4.08%)
May 07, 2020 7.285 7.370 7.160 7.235 32,880 -0.10(-1.43%)
May 06, 2020 7.445 7.520 7.340 7.340 30,245 +0.01(+0.14%)
May 05, 2020 7.330 7.620 7.290 7.330 21,312 +0.09(+1.24%)
May 04, 2020 7.040 7.400 7.040 7.240 49,816 -0.03(-0.41%)
May 01, 2020 7.333 7.550 7.230 7.270 31,200 -0.27(-3.52%)
Apr 30, 2020 7.615 7.750 7.470 7.535 35,729 +0.09(+1.21%)
Apr 29, 2020 7.312 7.520 7.230 7.445 30,612 +0.19(+2.55%)
Apr 28, 2020 7.255 7.340 7.255 7.260 49,132 +0.29(+4.12%)
Apr 27, 2020 6.750 7.010 6.750 6.973 89,307 +0.06(+0.90%)
Apr 24, 2020 6.723 6.910 6.660 6.910 34,600 +0.16(+2.37%)
Apr 23, 2020 6.620 6.980 6.620 6.750 52,224 +0.09(+1.39%)
Apr 22, 2020 6.400 6.657 6.400 6.657 37,692 +0.09(+1.33%)
Apr 21, 2020 6.670 6.705 6.560 6.570 70,224 -0.26(-3.77%)
Apr 20, 2020 6.930 7.110 6.670 6.827 53,891 -0.10(-1.48%)
Apr 17, 2020 7.240 7.240 6.760 6.930 43,100 +0.35(+5.32%)
Apr 16, 2020 6.390 6.878 6.390 6.580 56,137 -0.10(-1.50%)
Apr 15, 2020 6.600 6.840 6.580 6.680 33,918 -0.23(-3.33%)
Apr 14, 2020 6.970 7.170 6.820 6.910 183,738 +0.07(+1.02%)
Apr 13, 2020 6.636 6.900 6.590 6.840 46,782 +0.09(+1.33%)
Apr 09, 2020 6.390 6.940 6.390 6.750 54,600 +0.32(+4.90%)
Apr 08, 2020 6.530 6.530 6.330 6.435 116,258 +0.06(+0.89%)
Apr 07, 2020 6.100 6.810 6.100 6.378 147,348 +0.27(+4.45%)
Apr 06, 2020 5.890 6.220 5.870 6.106 194,605 +0.34(+5.82%)
Apr 03, 2020 5.850 6.050 5.770 5.770 66,900 -0.25(-4.15%)
Apr 02, 2020 6.000 6.320 5.900 6.020 137,989 -0.23(-3.68%)
Apr 01, 2020 6.310 6.850 6.190 6.250 41,641 -0.21(-3.25%)
Mar 31, 2020 6.670 7.119 6.350 6.460 121,386 -0.22(-3.29%)
Mar 30, 2020 6.627 7.215 6.580 6.680 178,325 +0.02(+0.30%)
Mar 27, 2020 6.715 7.020 6.580 6.660 106,400 -0.20(-2.92%)
Mar 26, 2020 6.503 7.134 6.170 6.860 46,597 +0.16(+2.33%)
Mar 25, 2020 6.500 7.490 6.500 6.704 53,450 -0.09(-1.34%)
Mar 24, 2020 6.040 6.870 6.040 6.795 86,877 +1.00(+17.16%)
Mar 23, 2020 5.535 6.300 5.450 5.800 128,183 +0.23(+4.13%)
Mar 20, 2020 5.210 6.020 5.210 5.570 75,000 +0.01(+0.18%)
Mar 19, 2020 5.200 5.850 5.200 5.560 88,551 -0.58(-9.46%)
Mar 18, 2020 6.600 6.600 5.680 6.141 104,215 -0.50(-7.52%)
Mar 17, 2020 6.000 6.860 6.000 6.640 184,101 +0.12(+1.86%)
Mar 16, 2020 6.050 6.880 6.050 6.519 95,161 -0.42(-6.08%)
Mar 13, 2020 7.310 7.360 6.800 6.941 103,900 -0.42(-5.69%)
Mar 12, 2020 7.330 7.870 6.880 7.360 85,116 -0.76(-9.36%)
Mar 11, 2020 8.760 8.760 8.050 8.120 78,355 -0.03(-0.37%)
Mar 10, 2020 8.440 8.640 7.810 8.150 275,745 -0.05(-0.61%)
Mar 09, 2020 8.200 8.200 7.770 8.200 57,330 -0.50(-5.71%)
Mar 06, 2020 8.705 8.730 8.600 8.696 82,900 -0.17(-1.96%)
Mar 05, 2020 8.985 9.040 8.870 8.870 83,990 -0.38(-4.11%)
Mar 04, 2020 9.030 9.300 9.030 9.250 76,097 +0.20(+2.15%)
Mar 03, 2020 9.070 9.260 8.970 9.055 307,972 -0.18(-1.90%)
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.