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

Mix Telematics Ltd ADR (NY: MIXT )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Mar 25, 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 (%)
Oct 31, 2022 7.910 8.175 7.850 8.020 18,449 -0.14(-1.72%)
Oct 28, 2022 8.130 8.410 7.895 8.160 19,685 +0.06(+0.74%)
Oct 27, 2022 8.560 8.560 7.920 8.100 102,328 -0.46(-5.37%)
Oct 26, 2022 8.290 8.850 7.993 8.560 17,958 +0.21(+2.51%)
Oct 25, 2022 8.040 8.478 7.870 8.350 9,789 +0.45(+5.70%)
Oct 24, 2022 7.810 7.960 7.660 7.900 22,126 -0.05(-0.63%)
Oct 21, 2022 7.700 8.030 7.700 7.950 15,671 +0.25(+3.25%)
Oct 20, 2022 7.590 7.840 7.590 7.700 5,689 -0.01(-0.13%)
Oct 19, 2022 7.590 7.821 7.580 7.710 8,022 +0.07(+0.92%)
Oct 18, 2022 7.800 7.930 7.570 7.640 11,679 -0.11(-1.42%)
Oct 17, 2022 7.600 7.800 7.550 7.750 11,929 +0.12(+1.57%)
Oct 14, 2022 7.600 7.800 7.468 7.630 15,838 -0.17(-2.18%)
Oct 13, 2022 7.500 7.800 7.476 7.800 6,748 +0.17(+2.23%)
Oct 12, 2022 7.560 7.700 7.420 7.630 5,510 +0.03(+0.39%)
Oct 11, 2022 7.600 7.790 7.420 7.600 16,632 -0.06(-0.78%)
Oct 10, 2022 7.590 7.700 7.580 7.660 8,727 -0.02(-0.26%)
Oct 07, 2022 7.650 7.730 7.510 7.680 30,511 +0.07(+0.92%)
Oct 06, 2022 7.800 7.800 7.470 7.610 29,650 -0.19(-2.44%)
Oct 05, 2022 7.720 8.000 7.580 7.800 46,904 +0.08(+1.04%)
Oct 04, 2022 7.890 7.990 7.410 7.720 34,446 +0.03(+0.39%)
Oct 03, 2022 7.530 8.050 7.530 7.690 53,969 +0.09(+1.18%)
Sep 30, 2022 7.590 7.730 7.410 7.600 4,981 +0.08(+1.06%)
Sep 29, 2022 7.600 7.790 7.440 7.520 53,752 -0.28(-3.59%)
Sep 28, 2022 8.000 8.000 7.554 7.800 126,668 +0.08(+1.10%)
Sep 27, 2022 7.980 7.980 7.575 7.715 36,680 +0.05(+0.59%)
Sep 26, 2022 7.700 7.800 7.433 7.670 9,382 +0.06(+0.79%)
Sep 23, 2022 7.600 7.805 7.410 7.610 12,379 -0.12(-1.55%)
Sep 22, 2022 7.720 7.820 7.533 7.730 2,850 -0.23(-2.89%)
Sep 21, 2022 7.600 7.960 7.560 7.960 7,772 +0.20(+2.58%)
Sep 20, 2022 7.840 7.980 7.709 7.760 8,917 +0.16(+2.11%)
Sep 19, 2022 7.710 7.710 7.500 7.600 7,829 -0.27(-3.43%)
Sep 16, 2022 8.050 8.055 7.740 7.870 12,429 -0.18(-2.24%)
Sep 15, 2022 8.110 8.115 7.910 8.050 14,806 +0.00(+0.00%)
Sep 14, 2022 8.060 8.065 7.890 8.050 32,941 +0.00(+0.00%)
Sep 13, 2022 7.840 8.070 7.830 8.050 6,088 -0.04(-0.49%)
Sep 12, 2022 7.800 8.300 7.800 8.090 61,250 +0.24(+3.06%)
Sep 09, 2022 8.090 8.150 7.700 7.850 9,943 -0.15(-1.88%)
Sep 08, 2022 7.920 8.060 7.917 8.000 2,839 -0.08(-0.99%)
Sep 07, 2022 8.030 8.150 7.870 8.080 10,787 -0.06(-0.74%)
Sep 06, 2022 7.900 8.140 7.770 8.140 19,966 +0.14(+1.75%)
Sep 02, 2022 7.683 8.020 7.683 8.000 59,371 +0.00(+0.00%)
Sep 01, 2022 8.070 8.110 7.730 8.000 12,828 +0.00(+0.00%)
Aug 31, 2022 7.800 8.041 7.660 8.000 12,033 +0.20(+2.56%)
Aug 30, 2022 8.000 8.098 7.590 7.800 12,708 -0.21(-2.62%)
Aug 29, 2022 7.790 8.010 7.730 8.010 30,904 +0.16(+2.04%)
Aug 26, 2022 7.800 8.050 7.770 7.850 34,558 +0.01(+0.13%)
Aug 25, 2022 7.770 7.970 7.770 7.840 8,756 +0.08(+1.03%)
Aug 24, 2022 7.770 7.962 7.750 7.760 14,301 +0.00(+0.00%)
Aug 23, 2022 7.670 7.780 7.600 7.760 10,526 +0.02(+0.26%)
Aug 22, 2022 8.160 8.160 7.600 7.740 24,161 -0.55(-6.63%)
Aug 19, 2022 7.980 8.510 7.770 8.290 33,422 +0.21(+2.60%)
Aug 18, 2022 8.100 8.180 8.000 8.080 2,974 -0.04(-0.49%)
Aug 17, 2022 8.110 8.148 7.870 8.120 10,762 -0.36(-4.25%)
Aug 16, 2022 8.140 8.480 8.080 8.480 15,468 +0.23(+2.79%)
Aug 15, 2022 8.580 8.579 8.100 8.250 12,131 -0.36(-4.18%)
Aug 12, 2022 8.260 8.610 8.070 8.610 35,031 +0.40(+4.87%)
Aug 11, 2022 8.260 8.260 8.050 8.210 8,913 +0.05(+0.61%)
Aug 10, 2022 8.030 8.220 7.850 8.160 21,080 +0.14(+1.75%)
Aug 09, 2022 7.930 8.090 7.770 8.020 18,516 -0.07(-0.87%)
Aug 08, 2022 8.100 8.100 7.790 8.090 19,335 +0.04(+0.50%)
Aug 05, 2022 7.860 8.100 7.749 8.050 29,176 +0.03(+0.37%)
Aug 04, 2022 7.950 8.050 7.560 8.020 62,878 +0.20(+2.56%)
Aug 03, 2022 7.640 7.830 7.460 7.820 19,933 +0.06(+0.77%)
Aug 02, 2022 7.705 7.834 7.705 7.760 4,407 -0.04(-0.51%)
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.