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 (%)
May 30, 2014 8.153 8.153 7.835 7.978 35,873 -0.18(-2.15%)
May 29, 2014 7.955 8.153 7.931 8.153 97,281 +0.20(+2.50%)
May 28, 2014 7.851 8.002 7.804 7.955 115,808 +0.14(+1.73%)
May 27, 2014 7.955 7.955 7.819 7.819 37,925 -0.13(-1.60%)
May 23, 2014 7.955 7.947 7.947 7.947 21,371 +0.02(+0.27%)
May 22, 2014 7.915 7.994 7.915 7.925 3,144 -0.03(-0.37%)
May 21, 2014 8.034 8.034 7.843 7.955 63,605 +0.00(+0.00%)
May 20, 2014 8.002 8.074 7.780 7.955 50,395 -0.12(-1.48%)
May 19, 2014 8.106 8.114 7.915 8.074 13,999 -0.04(-0.49%)
May 16, 2014 8.217 8.217 7.978 8.114 55,516 -0.16(-1.92%)
May 15, 2014 8.313 8.313 8.217 8.273 12,973 -0.13(-1.52%)
May 14, 2014 8.448 8.503 8.336 8.400 43,466 +0.04(+0.48%)
May 13, 2014 8.488 8.515 8.344 8.360 49,612 -0.07(-0.85%)
May 12, 2014 8.201 8.519 8.201 8.432 91,578 +0.31(+3.82%)
May 09, 2014 8.338 8.338 7.931 8.122 69,308 -0.25(-2.95%)
May 08, 2014 8.360 8.440 8.289 8.368 26,750 -0.04(-0.47%)
May 07, 2014 8.583 8.901 8.400 8.408 47,789 -0.02(-0.28%)
May 06, 2014 8.424 8.527 8.392 8.432 11,301 -0.06(-0.75%)
May 05, 2014 8.488 8.535 8.344 8.496 12,549 -0.02(-0.19%)
May 02, 2014 8.527 8.615 8.464 8.511 25,456 +0.06(+0.66%)
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.