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

Mix Telematics Ltd ADR (NY: MIXT )

14.55 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 (%)
Apr 30, 2014 8.565 8.644 8.310 8.342 87,221 -0.31(-3.58%)
Apr 29, 2014 8.779 8.779 8.525 8.652 41,679 -0.14(-1.54%)
Apr 28, 2014 8.779 8.853 8.716 8.787 78,261 +0.09(+1.00%)
Apr 25, 2014 8.819 8.859 8.628 8.700 63,811 -0.16(-1.79%)
Apr 24, 2014 9.253 9.280 8.755 8.859 39,334 -0.44(-4.70%)
Apr 23, 2014 8.890 9.348 8.890 9.295 18,063 +0.41(+4.56%)
Apr 22, 2014 8.938 9.033 8.747 8.890 19,970 -0.12(-1.32%)
Apr 21, 2014 9.057 9.097 8.930 9.009 12,582 +0.02(+0.18%)
Apr 17, 2014 8.700 8.994 8.994 8.994 62,682 +0.25(+2.82%)
Apr 16, 2014 8.763 8.770 8.588 8.747 24,174 -0.06(-0.63%)
Apr 15, 2014 8.612 8.803 8.612 8.803 20,897 +0.15(+1.74%)
Apr 14, 2014 8.557 8.731 8.461 8.652 14,781 +0.18(+2.16%)
Apr 11, 2014 8.032 8.596 7.945 8.469 110,995 +0.33(+4.00%)
Apr 10, 2014 8.223 8.223 8.083 8.143 48,605 -0.10(-1.25%)
Apr 09, 2014 8.112 8.342 8.048 8.247 80,788 +0.09(+1.07%)
Apr 08, 2014 8.398 8.445 8.143 8.159 29,656 -0.17(-2.10%)
Apr 07, 2014 8.588 8.588 8.310 8.334 17,615 -0.25(-2.96%)
Apr 04, 2014 8.676 8.676 8.477 8.588 62,108 +0.00(+0.00%)
Apr 03, 2014 8.660 8.687 8.445 8.588 136,580 -0.04(-0.46%)
Apr 02, 2014 8.580 8.731 8.485 8.628 129,112 +0.06(+0.74%)
Apr 01, 2014 8.620 8.620 8.429 8.565 27,836 +0.00(+0.00%)
Mar 31, 2014 8.612 8.739 8.525 8.565 130,699 +0.04(+0.47%)
Mar 28, 2014 9.002 9.002 8.501 8.525 212,041 -0.44(-4.88%)
Mar 27, 2014 9.288 9.343 8.779 8.962 77,072 -0.35(-3.75%)
Mar 26, 2014 9.717 9.796 9.184 9.311 22,954 -0.53(-5.41%)
Mar 25, 2014 9.542 9.844 9.542 9.844 11,650 +0.28(+2.91%)
Mar 24, 2014 9.677 9.852 9.470 9.566 37,167 -0.32(-3.22%)
Mar 21, 2014 9.899 10.03 9.820 9.883 64,329 +0.06(+0.65%)
Mar 20, 2014 9.423 9.844 9.256 9.820 32,428 +0.44(+4.66%)
Mar 19, 2014 9.272 9.542 9.272 9.383 24,551 +0.03(+0.34%)
Mar 18, 2014 9.566 9.566 9.256 9.351 11,650 -0.17(-1.75%)
Mar 17, 2014 9.605 9.685 9.454 9.518 17,766 -0.08(-0.83%)
Mar 14, 2014 9.423 9.693 9.423 9.597 15,211 +0.12(+1.26%)
Mar 13, 2014 9.613 9.788 9.335 9.478 26,615 -0.14(-1.49%)
Mar 12, 2014 9.494 9.804 9.494 9.621 28,612 +0.12(+1.25%)
Mar 11, 2014 9.407 9.574 9.391 9.502 50,737 +0.14(+1.44%)
Mar 10, 2014 9.589 9.589 9.144 9.367 45,355 -0.20(-2.08%)
Mar 07, 2014 9.550 9.709 9.338 9.566 21,582 +0.26(+2.82%)
Mar 06, 2014 9.645 9.645 9.256 9.303 231,638 -0.24(-2.50%)
Mar 05, 2014 9.216 9.717 9.216 9.542 56,875 +0.25(+2.74%)
Mar 04, 2014 9.534 9.629 9.033 9.288 47,756 -0.15(-1.60%)
Mar 03, 2014 9.764 9.804 9.280 9.438 66,169 -0.25(-2.62%)
Feb 28, 2014 9.295 9.764 9.041 9.693 122,354 +0.37(+3.92%)
Feb 27, 2014 9.407 9.407 8.859 9.327 115,428 -0.05(-0.51%)
Feb 26, 2014 9.907 9.955 9.288 9.375 101,693 -0.44(-4.45%)
Feb 25, 2014 10.42 10.51 9.812 9.812 39,024 -0.51(-4.93%)
Feb 24, 2014 10.37 10.62 10.32 10.32 118,953 +0.07(+0.70%)
Feb 21, 2014 10.07 10.47 10.07 10.25 17,158 +0.18(+1.82%)
Feb 20, 2014 10.29 10.65 10.02 10.07 40,531 -0.33(-3.14%)
Feb 19, 2014 10.33 10.84 10.29 10.39 41,625 +0.06(+0.62%)
Feb 18, 2014 9.923 10.60 9.796 10.33 52,321 +0.41(+4.08%)
Feb 14, 2014 9.899 9.923 9.923 9.923 7,048 +0.02(+0.24%)
Feb 13, 2014 9.407 10.10 9.407 9.899 29,616 +0.48(+5.15%)
Feb 12, 2014 9.478 9.480 9.264 9.415 19,399 -0.10(-1.09%)
Feb 11, 2014 9.343 9.883 9.303 9.518 136,219 +0.00(+0.00%)
Feb 10, 2014 8.978 9.693 8.930 9.518 158,030 +0.40(+4.36%)
Feb 07, 2014 8.143 9.192 8.143 9.121 194,050 +0.95(+11.56%)
Feb 06, 2014 8.580 8.723 8.035 8.175 89,800 -0.17(-2.00%)
Feb 05, 2014 8.620 8.652 8.175 8.342 115,771 -0.07(-0.85%)
Feb 04, 2014 9.264 9.343 8.342 8.414 158,978 -0.45(-5.11%)
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.