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 (%)
Jul 31, 2015 5.657 5.863 5.649 5.784 9,671 +0.11(+1.96%)
Jul 30, 2015 5.561 5.879 5.522 5.673 41,978 +0.16(+2.88%)
Jul 29, 2015 5.450 5.514 5.428 5.514 9,261 +0.13(+2.36%)
Jul 28, 2015 5.482 5.482 5.387 5.387 13,802 -0.04(-0.73%)
Jul 27, 2015 5.530 5.530 5.363 5.426 31,013 -0.14(-2.43%)
Jul 24, 2015 5.662 5.662 5.522 5.561 24,336 -0.06(-1.13%)
Jul 23, 2015 5.649 5.704 5.617 5.625 7,085 -0.06(-0.98%)
Jul 22, 2015 5.649 5.704 5.601 5.681 15,733 +0.06(+0.99%)
Jul 21, 2015 5.625 5.701 5.482 5.625 57,948 -0.02(-0.42%)
Jul 20, 2015 5.744 5.744 5.601 5.649 14,453 -0.07(-1.25%)
Jul 17, 2015 5.752 5.792 5.577 5.720 12,643 -0.02(-0.42%)
Jul 16, 2015 5.800 5.800 5.720 5.744 12,272 -0.02(-0.28%)
Jul 15, 2015 5.800 5.808 5.498 5.760 105,331 -0.01(-0.14%)
Jul 14, 2015 5.681 5.839 5.681 5.768 21,398 +0.02(+0.41%)
Jul 13, 2015 5.752 5.878 5.450 5.744 49,400 -0.02(-0.28%)
Jul 10, 2015 5.824 5.824 5.712 5.760 45,606 +0.02(+0.42%)
Jul 09, 2015 5.657 5.800 5.657 5.736 43,723 +0.01(+0.14%)
Jul 08, 2015 5.593 5.760 5.522 5.728 34,258 +0.02(+0.42%)
Jul 07, 2015 5.847 5.855 5.661 5.704 140,220 -0.25(-4.27%)
Jul 06, 2015 6.157 6.157 5.809 5.959 28,478 -0.19(-3.10%)
Jul 02, 2015 6.133 6.149 6.149 6.149 28,320 +0.01(+0.13%)
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.