Skip to main content

Isuzu Motors Ltd ADR (OP: ISUZY )

13.59 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2024 13.66 13.82 13.47 13.59 93,380 +0.15(+1.09%)
Dec 24, 2024 13.46 13.77 13.28 13.44 18,899 +0.07(+0.55%)
Dec 23, 2024 12.88 13.86 12.88 13.37 265,585 +0.09(+0.68%)
Dec 20, 2024 13.30 13.76 13.23 13.28 82,011 -0.06(-0.47%)
Dec 19, 2024 13.55 13.93 13.30 13.34 171,051 -0.21(-1.53%)
Dec 18, 2024 14.49 14.50 13.55 13.55 51,699 -0.43(-3.11%)
Dec 17, 2024 13.74 14.31 13.74 13.98 128,486 -0.17(-1.17%)
Dec 16, 2024 14.21 14.26 14.10 14.15 199,920 +0.26(+1.87%)
Dec 13, 2024 14.06 14.35 13.85 13.89 48,330 -0.23(-1.63%)
Dec 12, 2024 14.21 14.21 13.98 14.12 184,617 +0.21(+1.51%)
Dec 11, 2024 14.05 14.37 13.76 13.91 415,969 +0.04(+0.29%)
Dec 10, 2024 14.28 14.28 13.79 13.87 68,302 +0.04(+0.29%)
Dec 09, 2024 13.71 14.05 13.65 13.83 87,058 -0.02(-0.14%)
Dec 06, 2024 14.13 14.13 13.85 13.85 75,034 +0.29(+2.17%)
Dec 05, 2024 13.62 13.85 13.52 13.55 83,345 +0.02(+0.11%)
Dec 04, 2024 13.93 13.93 13.44 13.54 45,982 -0.11(-0.81%)
Dec 03, 2024 13.75 13.79 13.59 13.65 141,042 -0.01(-0.07%)
Dec 02, 2024 13.51 14.00 13.51 13.66 154,933 +0.36(+2.71%)
Nov 29, 2024 13.83 13.83 13.30 13.30 41,112 +0.14(+1.06%)
Nov 27, 2024 13.16 13.25 13.14 13.16 90,958 -0.30(-2.23%)
Nov 26, 2024 13.29 13.49 13.01 13.46 40,527 +0.06(+0.45%)
Nov 25, 2024 13.36 13.42 13.32 13.40 60,306 +0.13(+0.98%)
Nov 22, 2024 13.27 13.27 13.10 13.27 85,284 +0.50(+3.92%)
Nov 21, 2024 12.78 12.89 12.77 12.77 70,081 -0.10(-0.78%)
Nov 20, 2024 13.16 13.16 12.60 12.87 55,566 +0.01(+0.08%)
Nov 19, 2024 12.76 12.86 12.76 12.86 92,934 +0.06(+0.47%)
Nov 18, 2024 12.67 12.87 12.35 12.80 239,486 +0.33(+2.65%)
Nov 15, 2024 12.45 13.09 12.45 12.47 129,967 +0.01(+0.08%)
Nov 14, 2024 12.51 12.51 12.44 12.46 127,553 +0.20(+1.63%)
Nov 13, 2024 12.16 12.28 12.10 12.26 102,563 +0.20(+1.66%)
Nov 12, 2024 12.22 12.89 12.01 12.06 91,934 -0.06(-0.50%)
Nov 11, 2024 12.30 12.30 11.97 12.12 73,740 -0.60(-4.72%)
Nov 08, 2024 13.21 13.59 12.31 12.72 39,683 -0.18(-1.41%)
Nov 07, 2024 12.96 13.30 12.85 12.90 185,355 +0.33(+2.64%)
Nov 06, 2024 12.48 12.59 12.42 12.57 29,904 -0.28(-2.18%)
Nov 05, 2024 12.75 12.85 12.70 12.85 47,657 +0.12(+0.94%)
Nov 04, 2024 12.68 12.75 12.66 12.73 74,635 +0.07(+0.55%)
Nov 01, 2024 12.66 12.69 12.63 12.66 35,336 -0.23(-1.78%)
Oct 31, 2024 12.91 12.92 12.83 12.89 49,881 -0.02(-0.15%)
Oct 30, 2024 13.01 13.01 12.91 12.91 27,644 +0.01(+0.08%)
Oct 29, 2024 12.91 12.95 12.88 12.90 66,372 -0.02(-0.16%)
Oct 28, 2024 12.88 12.96 12.88 12.92 58,429 +0.08(+0.63%)
Oct 25, 2024 12.64 12.93 12.39 12.84 64,316 -0.01(-0.08%)
Oct 24, 2024 12.68 12.89 12.68 12.85 28,088 +0.14(+1.10%)
Oct 23, 2024 13.04 13.36 12.71 12.71 45,919 -0.31(-2.38%)
Oct 22, 2024 13.12 13.40 12.95 13.02 137,149 +0.03(+0.23%)
Oct 21, 2024 13.30 13.30 12.95 12.99 74,653 -0.09(-0.69%)
Oct 18, 2024 12.90 13.08 12.81 13.08 103,900 +0.01(+0.08%)
Oct 17, 2024 13.15 13.15 12.81 13.07 70,950 +0.01(+0.08%)
Oct 16, 2024 13.06 13.10 13.02 13.06 93,676 +0.14(+1.10%)
Oct 15, 2024 13.04 13.04 12.91 12.92 63,872 -0.30(-2.29%)
Oct 14, 2024 13.18 13.22 13.05 13.22 153,462 +0.07(+0.53%)
Oct 11, 2024 13.15 13.19 13.12 13.15 61,355 -0.05(-0.38%)
Oct 10, 2024 13.20 13.26 13.17 13.20 64,290 +0.00(+0.00%)
Oct 09, 2024 13.16 13.20 13.15 13.20 22,017 -0.10(-0.75%)
Oct 08, 2024 13.25 13.30 13.23 13.30 33,671 +0.12(+0.91%)
Oct 07, 2024 13.22 13.29 13.17 13.18 51,082 -0.41(-3.02%)
Oct 04, 2024 13.58 13.59 13.53 13.59 16,898 +0.08(+0.56%)
Oct 03, 2024 13.47 13.55 13.47 13.51 15,063 -0.12(-0.85%)
Oct 02, 2024 13.51 13.67 13.51 13.63 22,567 +0.14(+1.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.