Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
ISUZY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 13.37 | 0.13 | 0.98% | 13.67 | 13.67 | 13.278 | 32,458 |
| May 30 2024 | 13.24 | 0.22 | 1.69% | 13.24 | 13.30 | 13.22 | 33,610 |
| May 29 2024 | 13.02 | -0.11 | -0.80% | 13.12 | 13.12 | 12.75 | 26,182 |
| May 28 2024 | 13.125 | 0.38 | 2.94% | 13.028 | 13.20 | 12.92 | 17,894 |
| May 24 2024 | 12.75 | 0.25 | 2.00% | 12.70 | 12.93 | 12.70 | 18,250 |
| May 23 2024 | 12.50 | -0.18 | -1.42% | 12.805 | 13.09 | 12.50 | 39,312 |
| May 22 2024 | 12.68 | -0.24 | -1.86% | 12.58 | 12.77 | 12.33 | 28,599 |
| May 21 2024 | 12.92 | -0.16 | -1.22% | 12.94 | 13.33 | 12.91 | 18,425 |
| May 20 2024 | 13.08 | 0.11 | 0.85% | 13.042 | 13.09 | 12.83 | 27,143 |
| May 17 2024 | 12.9702 | 0.07 | 0.54% | 12.68 | 13.12 | 12.68 | 13,845 |
| May 16 2024 | 12.90 | -0.41 | -3.08% | 12.89 | 12.98 | 12.87 | 17,213 |
| May 15 2024 | 13.31 | 1.04 | 8.48% | 13.25 | 13.34 | 13.23 | 21,129 |
| May 14 2024 | 12.27 | -0.12 | -0.93% | 12.40 | 12.40 | 11.90 | 30,038 |
| May 13 2024 | 12.3858 | 0.01 | 0.05% | 12.245 | 12.46 | 12.17 | 27,469 |
| May 10 2024 | 12.38 | -0.11 | -0.88% | 12.02 | 12.78 | 12.02 | 12,700 |
| May 09 2024 | 12.49 | 0.15 | 1.22% | 12.34 | 12.49 | 12.29 | 14,204 |
| May 08 2024 | 12.34 | -0.26 | -2.06% | 12.30 | 12.64 | 12.30 | 11,086 |
| May 07 2024 | 12.60 | -0.09 | -0.69% | 12.64 | 12.64 | 12.56 | 24,212 |
| May 06 2024 | 12.6871 | 0.06 | 0.45% | 12.662 | 12.76 | 12.57 | 18,189 |
| May 03 2024 | 12.63 | 0.12 | 0.96% | 12.50 | 12.63 | 12.42 | 10,876 |
| May 02 2024 | 12.51 | 0.18 | 1.46% | 12.538 | 12.538 | 12.25 | 43,591 |
| May 01 2024 | 12.33 | -0.21 | -1.67% | 12.51 | 12.594 | 12.33 | 41,679 |
| Apr 30 2024 | 12.54 | -0.04 | -0.32% | 12.686 | 12.71 | 12.54 | 10,849 |
| Apr 29 2024 | 12.5801 | 0.07 | 0.55% | 12.50 | 12.62 | 12.19 | 42,085 |
| Apr 26 2024 | 12.511 | 0.17 | 1.39% | 12.50 | 12.53 | 12.31 | 15,319 |
| Apr 25 2024 | 12.34 | -0.15 | -1.20% | 12.258 | 12.42 | 12.14 | 16,568 |
| Apr 24 2024 | 12.49 | -0.09 | -0.72% | 12.45 | 12.66 | 12.45 | 14,877 |
| Apr 23 2024 | 12.58 | -0.03 | -0.24% | 12.55 | 12.61 | 12.55 | 15,071 |
| Apr 22 2024 | 12.61 | 0.20 | 1.61% | 12.595 | 12.656 | 12.55 | 21,847 |
| Apr 19 2024 | 12.41 | -0.12 | -0.96% | 12.54 | 12.59 | 12.41 | 11,758 |
| Apr 18 2024 | 12.53 | -0.04 | -0.32% | 12.566 | 12.62 | 12.52 | 10,323 |
| Apr 17 2024 | 12.57 | -0.33 | -2.56% | 12.30 | 12.60 | 12.30 | 12,236 |
| Apr 16 2024 | 12.90 | 0.03 | 0.23% | 12.86 | 13.32 | 12.84 | 23,595 |
| Apr 15 2024 | 12.87 | 0.03 | 0.23% | 13.44 | 13.44 | 12.87 | 16,766 |
| Apr 12 2024 | 12.84 | -0.35 | -2.68% | 12.91 | 12.96 | 12.84 | 6,075 |
| Apr 11 2024 | 13.194 | 0.20 | 1.54% | 13.20 | 13.23 | 12.88 | 10,224 |
| Apr 10 2024 | 12.9945 | -0.50 | -3.69% | 13.18 | 13.18 | 12.86 | 21,951 |
| Apr 09 2024 | 13.492 | -0.21 | -1.52% | 13.63 | 13.63 | 13.33 | 18,435 |
| Apr 08 2024 | 13.70 | 0.21 | 1.56% | 13.71 | 13.73 | 13.685 | 7,910 |
| Apr 05 2024 | 13.49 | -0.05 | -0.37% | 13.46 | 13.53 | 13.38 | 5,445 |
| Apr 04 2024 | 13.54 | -0.34 | -2.45% | 13.71 | 13.9366 | 13.54 | 8,777 |
| Apr 03 2024 | 13.88 | 0.45 | 3.35% | 14.22 | 14.22 | 13.67 | 28,966 |
| Apr 02 2024 | 13.43 | -0.03 | -0.22% | 13.39 | 13.50 | 13.39 | 8,947 |
| Apr 01 2024 | 13.46 | -0.01 | -0.07% | 13.525 | 13.525 | 13.44 | 4,440 |
| Mar 28 2024 | 13.47 | -0.33 | -2.39% | 13.85 | 13.85 | 13.46 | 5,153 |
| Mar 27 2024 | 13.80 | -0.26 | -1.82% | 13.75 | 14.20 | 13.69 | 4,871 |
| Mar 26 2024 | 14.056 | 0.28 | 2.00% | 13.81 | 14.53 | 13.81 | 5,761 |
| Mar 25 2024 | 13.78 | -0.26 | -1.85% | 13.785 | 13.86 | 13.71 | 3,974 |
| Mar 22 2024 | 14.04 | 0.06 | 0.43% | 14.015 | 14.04 | 13.993 | 2,659 |
| Mar 21 2024 | 13.98 | -0.01 | -0.07% | 14.08 | 14.1255 | 13.93 | 4,256 |
| Mar 20 2024 | 13.99 | 0.09 | 0.65% | 13.60 | 14.13 | 13.60 | 2,885 |
| Mar 19 2024 | 13.90 | 0.36 | 2.66% | 13.70 | 13.92 | 13.69 | 11,559 |
| Mar 18 2024 | 13.54 | 0.03 | 0.22% | 13.64 | 13.64 | 13.54 | 7,800 |
| Mar 15 2024 | 13.51 | 0.30 | 2.23% | 13.44 | 13.70 | 13.44 | 14,638 |
| Mar 14 2024 | 13.215 | -0.04 | -0.26% | 13.79 | 13.79 | 13.19 | 7,915 |
| Mar 13 2024 | 13.25 | -0.08 | -0.60% | 13.35 | 13.46 | 13.25 | 3,287 |
| Mar 12 2024 | 13.33 | 0.17 | 1.29% | 12.93 | 13.43 | 12.93 | 17,078 |
| Mar 11 2024 | 13.16 | -0.08 | -0.60% | 13.20 | 13.20 | 13.12 | 5,822 |
| Mar 08 2024 | 13.24 | -0.56 | -4.06% | 13.14 | 13.24 | 12.992 | 5,299 |
| Mar 07 2024 | 13.80 | -0.30 | -2.13% | 13.79 | 13.80 | 13.67 | 3,114 |
| Mar 06 2024 | 14.10 | 0.31 | 2.26% | 14.08 | 14.13 | 13.97 | 5,679 |
| Mar 05 2024 | 13.788 | -0.39 | -2.76% | 13.45 | 13.91 | 13.45 | 4,245 |
| Mar 04 2024 | 14.18 | -0.03 | -0.18% | 13.58 | 14.63 | 13.58 | 7,044 |
