Isuzu Motors Ltd (PK) (ISUZY)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 14.135 | 0.1 | 0.68 | 14.21 | 14.21 | 14.016 | 242037 |
| 1721683740 | 14.04 | 0.06 | 0.43 | 14.02 | 14.11 | 13.96 | 266872 |
| 1721424180 | 13.98 | -0.17 | -1.20 | 14.075 | 14.08 | 13.91 | 119898 |
| 1721337960 | 14.15 | 0 | 0.00 | 14.25 | 14.26 | 14.148 | 58174 |
| 1721251320 | 14.15 | 0.02 | 0.14 | 14.21 | 14.21 | 14.09 | 15267 |
| 1721164920 | 14.13 | 0.34 | 2.47 | 14 | 14.14 | 13.94 | 24428 |
| 1721078940 | 13.79 | -0.04 | -0.29 | 13.88 | 13.88 | 13.765 | 12857 |
| 1720819200 | 13.83 | 0.15 | 1.10 | 13.82 | 13.84 | 13.77 | 16351 |
| 1720733280 | 13.68 | 0.04 | 0.29 | 13.72 | 13.83 | 13.61 | 14028 |
| 1720646880 | 13.64 | 0.17 | 1.26 | 13.66 | 13.69 | 13.62 | 30521 |
| 1720560540 | 13.47 | -0.16 | -1.14 | 13.7204 | 13.87 | 13.47 | 22416 |
| 1720473600 | 13.625 | -0.18 | -1.27 | 13.645 | 13.67 | 13.62 | 16103 |
| 1720214640 | 13.8 | 0.03 | 0.22 | 13.74 | 13.81 | 13.74 | 8425 |
| 1720041000 | 13.77 | 0.12 | 0.88 | 13.72 | 13.77 | 13.72 | 7448 |
| 1719955740 | 13.65 | -0.04 | -0.29 | 13.585 | 13.67 | 13.58 | 55960 |
| 1719868980 | 13.69 | 0.38 | 2.85 | 13.6852 | 13.77 | 13.606 | 30092 |
| 1719610020 | 13.31 | -0.21 | -1.55 | 13.485 | 13.49 | 13.24 | 26967 |
| 1719523200 | 13.52 | 0.4 | 3.09 | 13.26 | 13.59 | 13.26 | 9299 |
| 1719437040 | 13.115 | -0.07 | -0.55 | 13.05 | 13.16 | 13.04 | 34702 |
| 1719350880 | 13.1875 | 0.38 | 2.95 | 13.265 | 13.49 | 13.04 | 73129 |
| 1719264540 | 12.81 | -0.12 | -0.93 | 12.81 | 12.85 | 12.78 | 66768 |
| 1719005220 | 12.93 | 0.02 | 0.15 | 12.56 | 12.94 | 12.56 | 25642 |
| 1718918640 | 12.91 | 0.13 | 1.02 | 12.79 | 13.24 | 12.79 | 20004 |
| 1718746140 | 12.78 | 0.17 | 1.35 | 12.59 | 12.79 | 12.47 | 65410 |
| 1718659680 | 12.61 | -0.09 | -0.71 | 12.54 | 12.61 | 12.5 | 36088 |
| 1718400300 | 12.7 | -0.26 | -2.01 | 12.7 | 12.7 | 12.43 | 21329 |
| 1718314140 | 12.96 | -0.09 | -0.69 | 13.03 | 13.03 | 12.87 | 14826 |
| 1718227380 | 13.05 | 0.13 | 1.01 | 12.77 | 13.2 | 12.77 | 19068 |
| 1718141340 | 12.92 | -0.02 | -0.15 | 12.9 | 13.12 | 12.85 | 38043 |
| 1718054880 | 12.94 | 0.32 | 2.54 | 13.35 | 13.35 | 12.76 | 14104 |
| 1717795800 | 12.62 | -0.09 | -0.71 | 12.68 | 12.73 | 12.62 | 14163 |
| 1717709400 | 12.71 | -0.16 | -1.26 | 12.69 | 12.71 | 12.6645 | 13899 |
| 1717622460 | 12.872 | -0.32 | -2.41 | 12.83 | 12.89 | 12.635 | 13159 |
| 1717536360 | 13.19 | -0.06 | -0.45 | 13.21 | 13.25 | 12.9 | 18785 |
| 1717450140 | 13.25 | -0.12 | -0.90 | 13.68 | 13.68 | 13.17 | 48711 |
| 1717190940 | 13.37 | 0.13 | 0.98 | 13.67 | 13.67 | 13.278 | 32458 |
| 1717104540 | 13.24 | 0.22 | 1.69 | 13.24 | 13.3 | 13.22 | 33610 |
| 1717018020 | 13.02 | -0.11 | -0.80 | 13.12 | 13.12 | 12.75 | 26182 |
| 1716931740 | 13.125 | 0.38 | 2.94 | 13.028 | 13.2 | 12.92 | 17894 |
| 1716585840 | 12.75 | 0.25 | 2.00 | 12.7 | 12.93 | 12.7 | 18250 |
| 1716499740 | 12.5 | -0.18 | -1.42 | 12.805 | 13.09 | 12.5 | 39312 |
| 1716412800 | 12.68 | -0.24 | -1.86 | 12.58 | 12.77 | 12.33 | 28599 |
| 1716326940 | 12.92 | -0.16 | -1.22 | 12.94 | 13.33 | 12.91 | 18425 |
| 1716240180 | 13.08 | 0.11 | 0.85 | 13.042 | 13.09 | 12.83 | 27143 |
| 1715981340 | 12.9702 | 0.07 | 0.54 | 12.68 | 13.12 | 12.68 | 13845 |
| 1715894940 | 12.9 | -0.41 | -3.08 | 12.89 | 12.98 | 12.87 | 17213 |
| 1715808000 | 13.31 | 1.04 | 8.48 | 13.25 | 13.34 | 13.23 | 21129 |
| 1715722140 | 12.27 | -0.12 | -0.93 | 12.4 | 12.4 | 11.9 | 30038 |
| 1715635200 | 12.3858 | 0.01 | 0.05 | 12.245 | 12.46 | 12.17 | 27469 |
| 1715376000 | 12.38 | -0.11 | -0.88 | 12.02 | 12.78 | 12.02 | 12700 |
| 1715289720 | 12.49 | 0.15 | 1.22 | 12.34 | 12.49 | 12.29 | 14204 |
| 1715203200 | 12.34 | -0.26 | -2.06 | 12.3 | 12.64 | 12.3 | 11086 |
| 1715117340 | 12.6 | -0.09 | -0.69 | 12.64 | 12.64 | 12.56 | 24212 |
| 1715030940 | 12.6871 | 0.06 | 0.45 | 12.662 | 12.76 | 12.57 | 18189 |
| 1714771740 | 12.63 | 0.12 | 0.96 | 12.5 | 12.63 | 12.42 | 10876 |
| 1714685340 | 12.51 | 0.18 | 1.46 | 12.538 | 12.538 | 12.25 | 43591 |
| 1714598400 | 12.33 | -0.21 | -1.67 | 12.51 | 12.594 | 12.33 | 41679 |
| 1714512600 | 12.54 | -0.04 | -0.32 | 12.686 | 12.71 | 12.54 | 10849 |
| 1714425720 | 12.5801 | 0.07 | 0.55 | 12.5 | 12.62 | 12.19 | 42085 |
| 1714166580 | 12.511 | 0.17 | 1.39 | 12.5 | 12.53 | 12.31 | 15319 |
| 1714080300 | 12.34 | -0.15 | -1.20 | 12.258 | 12.42 | 12.14 | 16568 |
| 1713994020 | 12.49 | -0.09 | -0.72 | 12.45 | 12.66 | 12.45 | 14877 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
