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 29, 2016 3.392 3.409 3.367 3.400 19,172 +0.02(+0.49%)
Apr 28, 2016 3.350 3.409 3.334 3.384 16,308 +0.01(+0.25%)
Apr 27, 2016 3.350 3.409 3.350 3.375 3,265 +0.01(+0.25%)
Apr 26, 2016 3.375 3.375 3.350 3.367 16,616 -0.02(-0.49%)
Apr 25, 2016 3.475 3.475 3.292 3.384 86,209 -0.16(-4.47%)
Apr 22, 2016 3.342 3.559 3.325 3.542 59,916 +0.15(+4.42%)
Apr 21, 2016 3.409 3.425 3.350 3.392 4,085 -0.02(-0.73%)
Apr 20, 2016 3.384 3.417 3.302 3.417 38,400 +0.04(+1.23%)
Apr 19, 2016 3.375 3.417 3.367 3.375 26,975 +0.01(+0.25%)
Apr 18, 2016 3.334 3.475 3.292 3.367 10,343 +0.00(+0.00%)
Apr 15, 2016 3.375 3.375 3.309 3.367 5,288 +0.03(+1.00%)
Apr 14, 2016 3.284 3.475 3.275 3.334 21,830 +0.08(+2.30%)
Apr 13, 2016 3.225 3.317 3.206 3.259 20,043 +0.03(+1.03%)
Apr 12, 2016 3.167 3.234 3.154 3.225 90,621 +0.02(+0.78%)
Apr 11, 2016 3.209 3.217 3.092 3.200 89,470 +0.00(+0.00%)
Apr 08, 2016 3.167 3.209 3.163 3.200 18,543 +0.04(+1.32%)
Apr 07, 2016 3.209 3.209 3.151 3.159 45,373 -0.03(-1.04%)
Apr 06, 2016 3.211 3.211 3.092 3.192 7,016 +0.03(+1.06%)
Apr 05, 2016 3.150 3.208 3.150 3.159 5,578 -0.02(-0.79%)
Apr 04, 2016 3.225 3.300 3.108 3.184 36,632 -0.03(-1.04%)
Apr 01, 2016 3.250 3.300 3.142 3.217 20,967 -0.08(-2.28%)
Mar 31, 2016 3.292 3.350 3.209 3.292 34,745 -0.03(-1.00%)
Mar 30, 2016 3.292 3.325 3.209 3.325 7,451 +0.07(+2.05%)
Mar 29, 2016 3.234 3.317 3.159 3.259 15,828 +0.02(+0.77%)
Mar 28, 2016 3.159 3.250 3.159 3.234 15,530 +0.02(+0.78%)
Mar 24, 2016 3.250 3.209 3.209 3.209 31,078 -0.05(-1.53%)
Mar 23, 2016 3.250 3.342 3.250 3.259 6,808 +0.00(+0.00%)
Mar 22, 2016 3.309 3.359 3.259 3.259 3,647 -0.08(-2.49%)
Mar 21, 2016 3.375 3.500 3.300 3.342 9,357 -0.08(-2.20%)
Mar 18, 2016 3.284 3.492 3.284 3.417 22,186 +0.10(+3.02%)
Mar 17, 2016 3.196 3.367 3.196 3.317 23,936 +0.11(+3.38%)
Mar 16, 2016 3.275 3.275 3.159 3.209 34,421 -0.10(-3.02%)
Mar 15, 2016 3.292 3.350 3.125 3.309 49,640 -0.09(-2.70%)
Mar 14, 2016 3.400 3.450 3.317 3.400 32,783 +0.00(+0.00%)
Mar 11, 2016 3.342 3.400 3.317 3.400 34,552 +0.01(+0.25%)
Mar 10, 2016 3.375 3.459 3.242 3.392 76,494 +0.05(+1.50%)
Mar 09, 2016 3.234 3.425 3.234 3.342 86,489 +0.20(+6.37%)
Mar 08, 2016 3.000 3.209 2.975 3.142 58,374 +0.09(+3.01%)
Mar 07, 2016 2.983 3.121 2.909 3.050 194,067 +0.13(+4.27%)
Mar 04, 2016 2.892 2.967 2.867 2.925 295,465 +0.08(+2.93%)
Mar 03, 2016 2.983 2.983 2.817 2.842 67,646 -0.10(-3.40%)
Mar 02, 2016 2.992 3.000 2.942 2.942 40,609 -0.05(-1.67%)
Mar 01, 2016 2.892 3.045 2.850 2.992 66,297 +0.10(+3.46%)
Feb 29, 2016 2.842 2.917 2.817 2.892 12,758 +0.00(+0.00%)
Feb 26, 2016 2.887 2.942 2.858 2.892 42,394 -0.08(-2.80%)
Feb 25, 2016 2.842 2.975 2.817 2.975 26,055 +0.06(+2.00%)
Feb 24, 2016 2.943 2.943 2.833 2.917 14,697 -0.06(-1.92%)
Feb 23, 2016 2.966 3.024 2.941 2.974 6,904 -0.07(-2.44%)
Feb 22, 2016 3.015 3.131 3.015 3.048 23,492 +0.12(+4.24%)
Feb 19, 2016 2.933 2.933 2.891 2.924 11,256 -0.06(-1.94%)
Feb 18, 2016 2.891 3.024 2.883 2.982 11,697 +0.00(+0.00%)
Feb 17, 2016 2.751 2.991 2.751 2.982 186,467 +0.17(+6.18%)
Feb 16, 2016 2.867 2.941 2.768 2.809 177,391 -0.13(-4.49%)
Feb 12, 2016 2.900 2.941 2.941 2.941 15,251 +0.04(+1.42%)
Feb 11, 2016 3.015 3.015 2.900 2.900 32,077 -0.12(-3.84%)
Feb 10, 2016 3.015 3.164 3.015 3.015 16,982 +0.01(+0.27%)
Feb 09, 2016 3.098 3.172 2.941 3.007 54,210 -0.08(-2.67%)
Feb 08, 2016 3.222 3.247 3.081 3.090 44,283 -0.05(-1.58%)
Feb 05, 2016 3.230 3.238 3.139 3.139 4,680 -0.05(-1.55%)
Feb 04, 2016 3.139 3.238 3.139 3.189 8,999 +0.02(+0.78%)
Feb 03, 2016 3.106 3.164 3.106 3.164 4,893 +0.02(+0.79%)
Feb 02, 2016 3.196 3.196 3.123 3.139 9,868 -0.02(-0.52%)
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.