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 (%)
Sep 30, 2016 5.358 5.451 5.257 5.400 37,252 +0.09(+1.75%)
Sep 29, 2016 5.333 5.375 5.248 5.307 36,455 +0.06(+1.13%)
Sep 28, 2016 5.231 5.349 5.155 5.248 10,085 +0.00(+0.00%)
Sep 27, 2016 5.265 5.265 5.130 5.248 15,539 +0.00(+0.01%)
Sep 26, 2016 5.155 5.265 5.054 5.247 40,706 +0.08(+1.62%)
Sep 23, 2016 5.130 5.231 5.121 5.164 18,657 -0.01(-0.16%)
Sep 22, 2016 5.172 5.189 5.011 5.172 47,655 +0.02(+0.33%)
Sep 21, 2016 4.940 5.155 4.940 5.155 61,215 +0.19(+3.92%)
Sep 20, 2016 4.876 4.986 4.864 4.961 68,513 +0.10(+2.09%)
Sep 19, 2016 4.733 4.859 4.733 4.859 33,418 +0.08(+1.77%)
Sep 16, 2016 4.673 4.800 4.614 4.775 14,594 +0.14(+2.91%)
Sep 15, 2016 4.521 4.673 4.521 4.640 21,430 +0.17(+3.78%)
Sep 14, 2016 4.437 4.504 4.403 4.471 67,051 +0.02(+0.38%)
Sep 13, 2016 4.318 4.547 4.318 4.454 198,872 +0.08(+1.93%)
Sep 12, 2016 4.454 4.479 4.310 4.369 100,733 -0.12(-2.64%)
Sep 09, 2016 4.538 4.623 4.479 4.487 32,380 -0.11(-2.39%)
Sep 08, 2016 4.597 4.614 4.530 4.597 16,788 +0.00(+0.00%)
Sep 07, 2016 4.530 4.597 4.525 4.597 35,339 +0.08(+1.78%)
Sep 06, 2016 4.479 4.521 4.471 4.517 33,215 +0.02(+0.47%)
Sep 02, 2016 4.378 4.496 4.496 4.496 140,812 +0.22(+5.14%)
Sep 01, 2016 4.217 4.302 4.217 4.276 29,044 +0.06(+1.40%)
Aug 31, 2016 4.183 4.276 4.170 4.217 14,082 -0.01(-0.20%)
Aug 30, 2016 4.234 4.242 4.175 4.225 20,892 -0.04(-0.99%)
Aug 29, 2016 4.310 4.318 4.268 4.268 20,545 -0.17(-3.81%)
Aug 26, 2016 4.310 4.445 4.310 4.437 7,694 +0.04(+0.96%)
Aug 25, 2016 4.369 4.411 4.285 4.394 11,593 -0.04(-0.95%)
Aug 24, 2016 4.403 4.437 4.251 4.437 49,140 +0.06(+1.44%)
Aug 23, 2016 4.298 4.466 4.265 4.374 67,315 -0.05(-1.14%)
Aug 22, 2016 4.374 4.428 4.265 4.424 36,266 +0.05(+1.15%)
Aug 19, 2016 4.416 4.441 4.223 4.374 54,250 -0.12(-2.62%)
Aug 18, 2016 4.508 4.550 4.340 4.491 68,776 -0.08(-1.65%)
Aug 17, 2016 4.475 4.567 4.381 4.567 54,117 -0.03(-0.55%)
Aug 16, 2016 4.617 4.676 4.491 4.592 8,707 -0.02(-0.36%)
Aug 15, 2016 4.550 4.668 4.533 4.609 17,872 +0.03(+0.55%)
Aug 12, 2016 4.525 4.659 4.483 4.584 15,273 -0.08(-1.62%)
Aug 11, 2016 4.651 4.659 4.483 4.659 23,241 +0.02(+0.36%)
Aug 10, 2016 4.525 4.651 4.467 4.642 12,285 +0.11(+2.41%)
Aug 09, 2016 4.459 4.550 4.459 4.533 6,814 +0.07(+1.50%)
Aug 08, 2016 4.449 4.517 4.424 4.466 8,059 +0.01(+0.19%)
Aug 05, 2016 4.592 4.609 4.416 4.458 10,046 -0.18(-3.79%)
Aug 04, 2016 4.911 4.911 4.349 4.633 82,038 -0.26(-5.34%)
Aug 03, 2016 4.735 4.903 4.626 4.894 72,768 +0.17(+3.55%)
Aug 02, 2016 4.592 4.735 4.521 4.726 31,180 +0.12(+2.55%)
Aug 01, 2016 4.407 4.609 4.407 4.609 87,045 +0.30(+7.02%)
Jul 29, 2016 4.298 4.399 4.273 4.307 3,340 +0.04(+0.98%)
Jul 28, 2016 4.397 4.397 4.265 4.265 8,676 -0.02(-0.39%)
Jul 27, 2016 4.223 4.323 4.215 4.281 4,975 -0.04(-0.97%)
Jul 26, 2016 4.339 4.391 4.298 4.323 14,755 -0.02(-0.39%)
Jul 25, 2016 4.391 4.391 4.290 4.340 7,443 +0.03(+0.58%)
Jul 22, 2016 4.323 4.323 4.197 4.315 7,639 +0.01(+0.19%)
Jul 21, 2016 4.349 4.382 4.277 4.307 12,745 -0.02(-0.39%)
Jul 20, 2016 4.256 4.382 4.198 4.323 18,177 +0.10(+2.39%)
Jul 19, 2016 4.072 4.265 4.072 4.223 10,718 +0.19(+4.79%)
Jul 18, 2016 4.214 4.214 4.030 4.030 10,767 -0.13(-3.23%)
Jul 15, 2016 4.197 4.206 4.105 4.164 7,213 +0.01(+0.20%)
Jul 14, 2016 4.105 4.223 4.105 4.156 13,341 +0.01(+0.20%)
Jul 13, 2016 4.181 4.239 4.114 4.147 12,080 -0.07(-1.59%)
Jul 12, 2016 4.156 4.265 4.156 4.214 51,035 +0.07(+1.62%)
Jul 11, 2016 4.037 4.181 4.037 4.147 11,731 +0.05(+1.23%)
Jul 08, 2016 3.828 4.105 3.946 4.097 19,544 +0.15(+3.83%)
Jul 07, 2016 3.761 3.946 3.761 3.946 6,035 +0.15(+3.98%)
Jul 06, 2016 3.769 3.845 3.719 3.795 32,075 -0.04(-1.09%)
Jul 05, 2016 3.878 3.878 3.744 3.837 87,409 -0.23(-5.58%)
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.