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 (%)
Feb 27, 2015 4.449 4.608 4.449 4.489 33,629 +0.07(+1.62%)
Feb 26, 2015 4.680 4.735 4.362 4.417 50,227 -0.22(-4.79%)
Feb 25, 2015 4.703 4.767 4.616 4.640 34,475 -0.06(-1.35%)
Feb 24, 2015 4.695 4.830 4.695 4.703 22,370 -0.03(-0.67%)
Feb 23, 2015 4.743 4.862 4.727 4.735 44,635 +0.09(+1.88%)
Feb 20, 2015 4.711 4.775 4.648 4.648 35,091 -0.10(-2.17%)
Feb 19, 2015 4.846 4.894 4.664 4.751 70,118 -0.08(-1.64%)
Feb 18, 2015 4.680 4.862 4.664 4.830 57,843 +0.22(+4.83%)
Feb 17, 2015 4.529 4.656 4.505 4.608 108,521 +0.09(+1.93%)
Feb 13, 2015 4.489 4.521 4.521 4.521 92,512 +0.06(+1.43%)
Feb 12, 2015 4.600 4.695 4.441 4.457 179,965 -0.07(-1.58%)
Feb 11, 2015 4.568 4.656 4.457 4.529 35,533 +0.06(+1.42%)
Feb 10, 2015 4.529 4.584 4.314 4.465 98,139 -0.08(-1.75%)
Feb 09, 2015 4.465 4.568 4.465 4.544 19,488 +0.10(+2.33%)
Feb 06, 2015 4.608 4.680 4.441 4.441 51,911 -0.12(-2.61%)
Feb 05, 2015 4.687 4.711 4.560 4.560 40,343 -0.05(-1.03%)
Feb 04, 2015 4.719 4.719 4.540 4.608 32,034 -0.11(-2.36%)
Feb 03, 2015 4.727 4.767 4.560 4.719 37,879 +0.01(+0.17%)
Feb 02, 2015 4.680 4.743 4.568 4.711 22,929 +0.05(+1.02%)
Jan 30, 2015 4.568 4.664 4.481 4.664 49,707 -0.01(-0.17%)
Jan 29, 2015 4.608 4.672 4.464 4.672 41,277 +0.14(+2.98%)
Jan 28, 2015 4.632 4.672 4.423 4.537 75,085 -0.06(-1.38%)
Jan 27, 2015 4.568 4.600 4.529 4.600 25,197 -0.06(-1.19%)
Jan 26, 2015 4.608 4.664 4.513 4.656 34,499 +0.06(+1.38%)
Jan 23, 2015 4.552 4.592 4.449 4.592 18,036 +0.00(+0.00%)
Jan 22, 2015 4.624 4.680 4.441 4.592 49,589 -0.07(-1.53%)
Jan 21, 2015 4.727 4.767 4.544 4.664 25,839 -0.02(-0.51%)
Jan 20, 2015 4.648 4.886 4.648 4.687 48,890 +0.07(+1.55%)
Jan 16, 2015 4.664 4.807 4.616 4.616 16,364 +0.00(+0.00%)
Jan 15, 2015 4.942 4.973 4.544 4.616 51,073 -0.37(-7.48%)
Jan 14, 2015 5.069 5.069 4.973 4.989 17,796 -0.08(-1.57%)
Jan 13, 2015 5.045 5.116 5.005 5.069 25,304 +0.00(+0.00%)
Jan 12, 2015 5.045 5.164 5.045 5.069 50,589 +0.04(+0.79%)
Jan 09, 2015 5.021 5.045 4.950 5.029 149,948 -0.06(-1.25%)
Jan 08, 2015 5.053 5.093 5.029 5.093 29,980 +0.08(+1.58%)
Jan 07, 2015 5.029 5.109 4.997 5.013 77,564 -0.02(-0.32%)
Jan 06, 2015 5.116 5.156 5.029 5.029 52,967 -0.11(-2.16%)
Jan 05, 2015 5.212 5.244 5.013 5.140 65,949 +0.07(+1.41%)
Jan 02, 2015 5.371 5.371 4.934 5.069 158,675 -0.10(-1.85%)
Dec 31, 2014 5.037 5.164 5.164 5.164 72,625 +0.17(+3.34%)
Dec 30, 2014 4.854 4.997 4.846 4.997 57,758 +0.23(+4.83%)
Dec 29, 2014 5.140 5.140 4.687 4.767 81,131 -0.28(-5.51%)
Dec 26, 2014 4.966 5.045 4.815 5.045 44,370 +0.05(+0.95%)
Dec 24, 2014 4.981 4.997 4.997 4.997 8,936 -0.02(-0.47%)
Dec 23, 2014 5.005 5.069 4.894 5.021 159,333 +0.00(+0.00%)
Dec 22, 2014 5.085 5.188 4.926 5.021 128,855 -0.06(-1.25%)
Dec 19, 2014 5.323 5.402 4.854 5.085 127,741 -0.16(-3.03%)
Dec 18, 2014 5.156 5.323 5.101 5.244 109,990 +0.13(+2.48%)
Dec 17, 2014 5.045 5.116 4.862 5.116 70,616 +0.06(+1.26%)
Dec 16, 2014 4.918 5.053 4.823 5.053 89,285 +0.14(+2.75%)
Dec 15, 2014 5.090 5.090 4.902 4.918 20,883 -0.17(-3.28%)
Dec 12, 2014 5.315 5.323 5.077 5.085 27,290 -0.19(-3.61%)
Dec 11, 2014 5.275 5.387 5.196 5.275 21,537 -0.04(-0.75%)
Dec 10, 2014 5.434 5.482 5.252 5.315 41,998 -0.13(-2.34%)
Dec 09, 2014 5.442 5.561 5.371 5.442 15,518 -0.17(-2.97%)
Dec 08, 2014 5.800 5.800 5.410 5.609 40,326 -0.19(-3.29%)
Dec 05, 2014 5.990 5.990 5.712 5.800 12,838 -0.12(-2.01%)
Dec 04, 2014 6.006 6.034 5.919 5.919 13,425 -0.04(-0.67%)
Dec 03, 2014 6.070 6.172 5.959 5.959 7,154 -0.09(-1.45%)
Dec 02, 2014 6.531 6.531 5.967 6.046 38,174 -0.52(-7.98%)
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.