Isuzu Motors Limited (ISUZY)
OTCMKTS
· Delayed Price · Currency is USD
12.86
+0.13 (1.02%)
Oct 24, 2024, 3:09 PM EDT
Isuzu Motors Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 12.68 | 12.89 | 12.68 | 12.85 | 12.85 | 1.10% | 28,088 |
Oct 23, 2024 | 13.04 | 13.36 | 12.71 | 12.71 | 12.71 | -2.38% | 45,919 |
Oct 22, 2024 | 13.40 | 13.40 | 12.95 | 13.02 | 13.02 | 0.23% | 137,149 |
Oct 21, 2024 | 13.30 | 13.30 | 12.95 | 12.99 | 12.99 | -0.69% | 74,700 |
Oct 18, 2024 | 12.90 | 13.08 | 12.81 | 13.08 | 13.08 | 0.08% | 103,900 |
Oct 17, 2024 | 13.15 | 13.15 | 12.81 | 13.07 | 13.07 | 0.08% | 71,000 |
Oct 16, 2024 | 13.06 | 13.10 | 13.02 | 13.06 | 13.06 | 1.08% | 93,700 |
Oct 15, 2024 | 13.04 | 13.05 | 12.91 | 12.92 | 12.92 | -2.27% | 63,900 |
Oct 14, 2024 | 13.18 | 13.22 | 13.05 | 13.22 | 13.22 | 0.53% | 153,500 |
Oct 11, 2024 | 13.15 | 13.19 | 13.12 | 13.15 | 13.15 | -0.38% | 61,400 |
Oct 10, 2024 | 13.18 | 13.26 | 13.17 | 13.20 | 13.20 | - | 64,300 |
Oct 9, 2024 | 13.16 | 13.20 | 13.15 | 13.20 | 13.20 | -0.75% | 22,017 |
Oct 8, 2024 | 13.25 | 13.30 | 13.23 | 13.30 | 13.30 | 0.91% | 33,700 |
Oct 7, 2024 | 13.22 | 13.29 | 13.17 | 13.18 | 13.18 | -3.02% | 51,100 |
Oct 4, 2024 | 13.58 | 13.59 | 13.53 | 13.59 | 13.59 | 0.59% | 16,900 |
Oct 3, 2024 | 13.52 | 13.55 | 13.47 | 13.51 | 13.51 | -0.88% | 15,100 |
Oct 2, 2024 | 13.52 | 13.67 | 13.51 | 13.63 | 13.63 | 1.04% | 22,600 |
Oct 1, 2024 | 13.56 | 13.57 | 13.40 | 13.49 | 13.49 | 0.37% | 24,841 |
Sep 30, 2024 | 13.53 | 13.56 | 13.43 | 13.44 | 13.44 | -1.25% | 34,800 |
Sep 27, 2024 | 13.93 | 13.95 | 13.51 | 13.61 | 13.61 | -3.48% | 21,600 |
Sep 26, 2024 | 14.26 | 14.26 | 14.02 | 14.10 | 14.10 | 1.66% | 19,014 |
Sep 25, 2024 | 13.97 | 14.30 | 13.75 | 13.87 | 13.87 | -1.84% | 21,300 |
Sep 24, 2024 | 14.09 | 14.13 | 13.89 | 14.13 | 14.13 | -1.81% | 16,623 |
Sep 23, 2024 | 14.28 | 14.40 | 14.20 | 14.39 | 14.39 | 1.91% | 13,900 |
Sep 20, 2024 | 13.80 | 14.33 | 13.80 | 14.12 | 14.12 | -1.33% | 13,144 |
Sep 19, 2024 | 14.27 | 14.33 | 14.21 | 14.31 | 14.31 | 0.63% | 16,328 |
Sep 18, 2024 | 14.51 | 14.51 | 14.17 | 14.22 | 14.22 | -0.28% | 11,600 |
Sep 17, 2024 | 14.21 | 14.26 | 14.11 | 14.26 | 14.26 | 0.85% | 58,200 |
Sep 16, 2024 | 14.10 | 14.20 | 13.99 | 14.14 | 14.14 | 0.78% | 37,803 |
Sep 13, 2024 | 13.78 | 14.07 | 13.62 | 14.03 | 14.03 | -0.28% | 10,000 |
Sep 12, 2024 | 14.01 | 14.10 | 13.82 | 14.07 | 14.07 | -0.28% | 21,100 |
Sep 11, 2024 | 13.92 | 14.11 | 13.71 | 14.11 | 14.11 | -0.77% | 35,000 |
Sep 10, 2024 | 14.24 | 14.24 | 14.07 | 14.22 | 14.22 | -1.66% | 36,400 |
Sep 9, 2024 | 14.34 | 14.46 | 14.19 | 14.46 | 14.46 | -0.07% | 30,700 |
Sep 6, 2024 | 15.25 | 15.25 | 14.35 | 14.47 | 14.47 | -4.11% | 19,222 |
Sep 5, 2024 | 14.75 | 15.09 | 14.75 | 15.09 | 15.09 | 2.65% | 18,600 |
Sep 4, 2024 | 14.68 | 14.80 | 14.66 | 14.70 | 14.70 | -1.21% | 37,800 |
Sep 3, 2024 | 15.05 | 15.05 | 14.86 | 14.88 | 14.88 | -1.46% | 14,600 |
Aug 30, 2024 | 15.12 | 15.14 | 15.03 | 15.10 | 15.10 | 1.14% | 24,800 |
Aug 29, 2024 | 15.65 | 15.65 | 14.91 | 14.93 | 14.93 | -0.40% | 11,800 |
Aug 28, 2024 | 15.00 | 15.06 | 14.92 | 14.99 | 14.99 | 0.54% | 38,600 |
Aug 27, 2024 | 15.50 | 15.50 | 14.89 | 14.91 | 14.91 | 1.91% | 30,000 |
Aug 26, 2024 | 14.73 | 14.73 | 14.61 | 14.63 | 14.63 | -0.75% | 19,945 |
Aug 23, 2024 | 14.61 | 14.77 | 14.61 | 14.74 | 14.74 | 2.43% | 19,735 |
Aug 22, 2024 | 14.57 | 14.57 | 14.36 | 14.39 | 14.39 | -0.07% | 15,924 |
Aug 21, 2024 | 14.43 | 14.48 | 14.38 | 14.40 | 14.40 | 0.77% | 54,413 |
Aug 20, 2024 | 14.27 | 14.75 | 14.22 | 14.29 | 14.29 | -1.04% | 21,500 |
Aug 19, 2024 | 14.33 | 14.45 | 14.17 | 14.44 | 14.44 | 1.19% | 30,500 |
Aug 16, 2024 | 14.29 | 14.89 | 14.21 | 14.27 | 14.27 | -0.35% | 27,300 |
Aug 15, 2024 | 14.20 | 14.35 | 14.20 | 14.32 | 14.32 | 2.95% | 32,700 |
Aug 14, 2024 | 14.13 | 14.46 | 13.76 | 13.91 | 13.91 | -0.22% | 93,009 |
Aug 13, 2024 | 14.45 | 14.45 | 13.82 | 13.94 | 13.94 | 1.16% | 53,005 |
Aug 12, 2024 | 13.66 | 13.94 | 13.66 | 13.78 | 13.78 | 0.22% | 65,300 |
Aug 9, 2024 | 13.71 | 13.77 | 13.61 | 13.75 | 13.75 | -0.58% | 94,900 |
Aug 8, 2024 | 13.23 | 13.93 | 13.23 | 13.83 | 13.83 | 5.98% | 65,430 |
Aug 7, 2024 | 13.25 | 13.25 | 13.05 | 13.05 | 13.05 | 6.62% | 276,400 |
Aug 6, 2024 | 11.70 | 12.46 | 11.70 | 12.24 | 12.24 | -1.77% | 271,800 |
Aug 5, 2024 | 11.66 | 12.49 | 11.22 | 12.46 | 12.46 | 0.48% | 70,747 |
Aug 2, 2024 | 12.30 | 12.52 | 12.11 | 12.40 | 12.40 | -1.43% | 53,500 |
Aug 1, 2024 | 13.30 | 13.30 | 12.58 | 12.58 | 12.58 | -7.57% | 25,800 |
Jul 31, 2024 | 13.47 | 13.61 | 13.37 | 13.61 | 13.61 | 1.64% | 25,600 |
Jul 30, 2024 | 13.39 | 13.49 | 13.32 | 13.39 | 13.39 | 0.07% | 48,100 |
Jul 29, 2024 | 13.84 | 13.84 | 13.33 | 13.38 | 13.38 | -0.15% | 72,500 |
Jul 26, 2024 | 13.25 | 13.40 | 13.25 | 13.40 | 13.40 | -0.30% | 38,103 |
Jul 25, 2024 | 13.38 | 13.49 | 13.17 | 13.44 | 13.44 | 0.75% | 27,300 |
Jul 24, 2024 | 13.90 | 13.90 | 13.33 | 13.34 | 13.34 | -5.66% | 22,018 |
Jul 23, 2024 | 14.21 | 14.21 | 14.02 | 14.14 | 14.14 | 0.71% | 242,037 |
Jul 22, 2024 | 14.02 | 14.11 | 13.96 | 14.04 | 14.04 | 0.43% | 267,068 |
Jul 19, 2024 | 14.08 | 14.08 | 13.91 | 13.98 | 13.98 | -1.20% | 119,898 |
Jul 18, 2024 | 14.25 | 14.26 | 14.15 | 14.15 | 14.15 | - | 58,174 |
Jul 17, 2024 | 14.21 | 14.21 | 14.09 | 14.15 | 14.15 | 0.14% | 15,267 |
Jul 16, 2024 | 14.00 | 14.14 | 13.94 | 14.13 | 14.13 | 2.47% | 24,428 |
Jul 15, 2024 | 13.88 | 13.88 | 13.77 | 13.79 | 13.79 | -0.29% | 12,848 |
Jul 12, 2024 | 13.82 | 13.84 | 13.77 | 13.83 | 13.83 | 1.10% | 16,351 |
Jul 11, 2024 | 13.72 | 13.83 | 13.61 | 13.68 | 13.68 | 0.29% | 14,028 |
Jul 10, 2024 | 13.66 | 13.69 | 13.62 | 13.64 | 13.64 | 1.26% | 30,521 |
Jul 9, 2024 | 13.72 | 13.87 | 13.47 | 13.47 | 13.47 | -1.17% | 22,416 |
Jul 8, 2024 | 13.65 | 13.67 | 13.62 | 13.63 | 13.63 | -1.23% | 16,103 |
Jul 5, 2024 | 13.74 | 13.81 | 13.74 | 13.80 | 13.80 | 0.22% | 8,425 |
Jul 3, 2024 | 13.72 | 13.77 | 13.72 | 13.77 | 13.77 | 0.88% | 7,448 |
Jul 2, 2024 | 13.59 | 13.67 | 13.58 | 13.65 | 13.65 | -0.29% | 55,960 |
Jul 1, 2024 | 13.69 | 13.77 | 13.61 | 13.69 | 13.69 | 2.85% | 30,092 |
Jun 28, 2024 | 13.49 | 13.49 | 13.24 | 13.31 | 13.31 | -1.55% | 26,967 |
Jun 27, 2024 | 13.26 | 13.59 | 13.26 | 13.52 | 13.52 | 3.05% | 9,299 |
Jun 26, 2024 | 13.05 | 13.16 | 13.04 | 13.12 | 13.12 | -0.53% | 34,702 |
Jun 25, 2024 | 13.27 | 13.49 | 13.04 | 13.19 | 13.19 | 2.97% | 73,129 |
Jun 24, 2024 | 12.81 | 12.85 | 12.78 | 12.81 | 12.81 | -0.93% | 66,768 |
Jun 21, 2024 | 12.56 | 12.94 | 12.56 | 12.93 | 12.93 | 0.15% | 25,642 |
Jun 20, 2024 | 12.79 | 13.24 | 12.79 | 12.91 | 12.91 | 1.02% | 20,004 |
Jun 18, 2024 | 12.59 | 12.79 | 12.47 | 12.78 | 12.78 | 1.35% | 65,410 |
Jun 17, 2024 | 12.54 | 12.61 | 12.50 | 12.61 | 12.61 | -0.71% | 36,088 |
Jun 14, 2024 | 12.70 | 12.70 | 12.43 | 12.70 | 12.70 | -2.01% | 21,329 |
Jun 13, 2024 | 13.03 | 13.03 | 12.87 | 12.96 | 12.96 | -0.69% | 14,826 |
Jun 12, 2024 | 12.77 | 13.20 | 12.77 | 13.05 | 13.05 | 1.01% | 19,068 |
Jun 11, 2024 | 12.90 | 13.12 | 12.85 | 12.92 | 12.92 | -0.15% | 38,043 |
Jun 10, 2024 | 13.35 | 13.35 | 12.76 | 12.94 | 12.94 | 2.54% | 31,104 |
Jun 7, 2024 | 12.68 | 12.73 | 12.62 | 12.62 | 12.62 | -0.71% | 14,163 |
Jun 6, 2024 | 12.69 | 12.71 | 12.66 | 12.71 | 12.71 | -1.24% | 13,899 |
Jun 5, 2024 | 12.83 | 12.89 | 12.64 | 12.87 | 12.87 | -2.43% | 13,159 |
Jun 4, 2024 | 13.21 | 13.25 | 12.90 | 13.19 | 13.19 | -0.45% | 18,785 |