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, 2020 9.192 9.237 8.775 9.201 104,021 +0.03(+0.30%)
Jul 30, 2020 8.992 9.373 8.658 9.174 199,266 +0.72(+8.46%)
Jul 29, 2020 8.232 8.503 8.195 8.458 94,010 +0.24(+2.86%)
Jul 28, 2020 8.159 8.291 8.159 8.223 53,318 +0.00(+0.00%)
Jul 27, 2020 8.232 8.377 8.123 8.223 69,996 -0.03(-0.33%)
Jul 24, 2020 7.996 8.349 7.951 8.250 99,715 +0.15(+1.90%)
Jul 23, 2020 8.132 8.313 7.851 8.096 131,087 -0.14(-1.65%)
Jul 22, 2020 8.494 8.540 8.096 8.232 108,702 -0.24(-2.88%)
Jul 21, 2020 8.440 8.531 8.349 8.476 40,695 +0.14(+1.74%)
Jul 20, 2020 8.150 8.494 8.069 8.331 59,216 +0.06(+0.77%)
Jul 17, 2020 8.051 8.268 7.933 8.268 82,488 +0.19(+2.35%)
Jul 16, 2020 8.141 8.168 7.933 8.078 23,813 -0.16(-1.98%)
Jul 15, 2020 7.987 8.295 7.987 8.241 51,835 +0.25(+3.17%)
Jul 14, 2020 8.051 8.195 7.688 7.987 101,062 +0.04(+0.46%)
Jul 13, 2020 7.879 8.069 7.815 7.951 31,122 +0.11(+1.39%)
Jul 10, 2020 7.788 7.933 7.761 7.842 14,797 -0.05(-0.57%)
Jul 09, 2020 7.806 7.897 7.634 7.888 44,584 +0.08(+1.04%)
Jul 08, 2020 8.141 8.186 7.716 7.806 76,187 -0.42(-5.07%)
Jul 07, 2020 8.105 8.223 7.960 8.223 71,087 +0.08(+1.00%)
Jul 06, 2020 8.014 8.141 7.969 8.141 23,619 +0.22(+2.74%)
Jul 02, 2020 7.833 7.978 7.833 7.924 42,735 +0.18(+2.34%)
Jul 01, 2020 7.761 7.888 7.706 7.743 33,928 -0.07(-0.93%)
Jun 30, 2020 7.752 7.906 7.756 7.815 33,961 +0.07(+0.94%)
Jun 29, 2020 7.951 8.042 7.716 7.743 70,585 -0.21(-2.62%)
Jun 26, 2020 8.087 8.168 7.851 7.951 43,618 -0.19(-2.34%)
Jun 25, 2020 8.042 8.186 7.897 8.141 37,611 +0.15(+1.93%)
Jun 24, 2020 8.150 8.150 7.815 7.987 42,436 -0.11(-1.34%)
Jun 23, 2020 8.377 8.386 8.069 8.096 64,354 -0.16(-1.97%)
Jun 22, 2020 8.413 8.413 8.123 8.259 33,533 -0.15(-1.83%)
Jun 19, 2020 8.241 8.494 8.069 8.413 128,205 +0.31(+3.80%)
Jun 18, 2020 8.096 8.349 8.023 8.105 36,414 -0.08(-1.02%)
Jun 17, 2020 8.126 8.288 7.973 8.189 49,665 +0.23(+2.94%)
Jun 16, 2020 8.171 8.171 7.856 7.955 71,746 +0.04(+0.57%)
Jun 15, 2020 7.505 7.991 7.505 7.910 59,835 +0.21(+2.69%)
Jun 12, 2020 7.721 8.054 7.406 7.703 219,587 +0.20(+2.64%)
Jun 11, 2020 8.009 8.036 7.460 7.505 114,908 -0.76(-9.15%)
Jun 10, 2020 8.774 8.774 8.153 8.261 79,056 -0.46(-5.26%)
Jun 09, 2020 9.044 9.053 8.693 8.720 97,565 -0.25(-2.81%)
Jun 08, 2020 8.684 9.080 8.603 8.972 192,160 +0.44(+5.17%)
Jun 05, 2020 7.955 8.693 7.955 8.531 96,014 +0.58(+7.24%)
Jun 04, 2020 8.081 8.189 7.883 7.955 31,370 -0.28(-3.39%)
Jun 03, 2020 7.811 8.360 7.775 8.234 81,535 +0.56(+7.27%)
Jun 02, 2020 7.919 7.919 7.649 7.676 53,972 -0.25(-3.18%)
Jun 01, 2020 7.712 7.955 7.685 7.928 191,879 +0.23(+3.04%)
May 29, 2020 7.739 7.757 7.649 7.694 92,124 -0.05(-0.70%)
May 28, 2020 8.909 8.909 7.433 7.748 160,631 -0.49(-6.00%)
May 27, 2020 7.235 8.243 7.199 8.243 139,064 +1.04(+14.50%)
May 26, 2020 7.469 7.536 7.073 7.199 100,409 +0.02(+0.25%)
May 22, 2020 7.154 7.181 7.055 7.181 33,782 +0.05(+0.76%)
May 21, 2020 7.163 7.307 7.091 7.127 63,019 -0.07(-1.00%)
May 20, 2020 7.289 7.289 7.019 7.199 133,017 +0.07(+1.01%)
May 19, 2020 7.163 7.208 7.046 7.127 39,803 -0.08(-1.12%)
May 18, 2020 7.262 7.494 7.199 7.208 62,184 -0.02(-0.25%)
May 15, 2020 7.334 7.397 7.217 7.226 18,002 -0.14(-1.95%)
May 14, 2020 7.514 7.514 7.199 7.370 46,978 -0.08(-1.09%)
May 13, 2020 7.649 7.739 7.244 7.451 83,607 -0.19(-2.47%)
May 12, 2020 8.198 8.198 7.604 7.640 28,339 -0.52(-6.39%)
May 11, 2020 8.189 8.207 7.955 8.162 39,903 -0.10(-1.20%)
May 08, 2020 8.189 8.333 8.063 8.261 129,574 +0.23(+2.91%)
May 07, 2020 7.946 8.180 7.946 8.027 53,902 +0.13(+1.71%)
May 06, 2020 7.757 7.928 7.739 7.892 86,608 +0.15(+1.98%)
May 05, 2020 7.823 7.996 7.706 7.739 45,652 -0.08(-1.04%)
May 04, 2020 7.739 7.901 7.739 7.820 24,240 -0.05(-0.69%)
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.