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 (%)
Dec 30, 2022 6.640 6.871 6.592 6.755 18,439 +0.01(+0.14%)
Dec 29, 2022 6.678 6.822 6.600 6.745 35,231 +0.03(+0.43%)
Dec 28, 2022 6.678 6.784 6.592 6.716 14,816 +0.00(+0.00%)
Dec 27, 2022 6.617 6.726 6.617 6.716 61,910 -0.05(-0.71%)
Dec 23, 2022 6.726 6.774 6.707 6.764 17,071 +0.07(+1.00%)
Dec 22, 2022 6.678 6.726 6.563 6.697 14,092 -0.11(-1.55%)
Dec 21, 2022 6.822 6.841 6.726 6.803 74,208 -0.07(-0.98%)
Dec 20, 2022 6.755 6.957 6.726 6.870 47,852 +0.01(+0.14%)
Dec 19, 2022 7.110 7.110 6.774 6.861 60,687 -0.37(-5.05%)
Dec 16, 2022 7.206 7.245 7.053 7.226 76,745 +0.11(+1.48%)
Dec 15, 2022 7.178 7.245 6.918 7.120 34,175 -0.15(-2.11%)
Dec 14, 2022 7.226 7.341 7.144 7.274 14,312 +0.09(+1.27%)
Dec 13, 2022 7.370 7.370 7.110 7.182 38,712 -0.03(-0.47%)
Dec 12, 2022 7.264 7.294 7.178 7.216 58,791 -0.18(-2.47%)
Dec 09, 2022 7.379 7.562 7.170 7.399 19,751 -0.05(-0.65%)
Dec 08, 2022 7.226 7.572 7.210 7.447 14,659 +0.13(+1.84%)
Dec 07, 2022 7.216 7.379 7.187 7.312 7,489 +0.11(+1.47%)
Dec 06, 2022 7.259 7.336 7.158 7.206 34,431 -0.21(-2.85%)
Dec 05, 2022 7.370 7.471 7.255 7.418 6,646 -0.12(-1.66%)
Dec 02, 2022 7.466 7.551 7.178 7.543 16,653 +0.00(+0.00%)
Dec 01, 2022 7.495 7.841 7.427 7.543 50,553 +0.03(+0.38%)
Nov 30, 2022 7.418 7.591 7.360 7.514 5,524 -0.08(-1.01%)
Nov 29, 2022 7.447 7.591 7.427 7.591 4,222 +0.09(+1.15%)
Nov 28, 2022 7.591 7.591 7.495 7.504 53,500 -0.18(-2.38%)
Nov 25, 2022 7.677 7.687 7.639 7.687 2,551 +0.00(+0.00%)
Nov 23, 2022 7.591 7.687 7.504 7.687 59,263 -0.05(-0.62%)
Nov 22, 2022 7.687 7.764 7.504 7.735 115,107 +0.06(+0.75%)
Nov 21, 2022 7.687 7.745 7.615 7.677 25,818 -0.01(-0.13%)
Nov 18, 2022 7.687 7.745 7.592 7.687 9,947 +0.00(+0.00%)
Nov 17, 2022 7.687 7.783 7.687 7.687 5,598 +0.04(+0.47%)
Nov 16, 2022 7.632 7.880 7.632 7.651 25,391 -0.10(-1.23%)
Nov 15, 2022 7.727 7.918 7.727 7.746 11,222 +0.11(+1.50%)
Nov 14, 2022 7.632 7.640 7.584 7.632 19,739 +0.00(+0.00%)
Nov 11, 2022 7.632 7.823 7.565 7.632 78,137 -0.24(-3.03%)
Nov 10, 2022 7.727 7.870 7.527 7.870 69,773 +0.17(+2.23%)
Nov 09, 2022 7.966 7.966 7.508 7.699 9,270 -0.59(-7.13%)
Nov 08, 2022 7.556 8.290 7.556 8.290 191,868 +0.73(+9.72%)
Nov 07, 2022 7.689 7.975 7.556 7.556 126,989 -0.32(-4.12%)
Nov 04, 2022 7.947 8.099 7.765 7.880 19,524 -0.10(-1.20%)
Nov 03, 2022 7.918 8.233 7.746 7.975 19,294 +0.14(+1.83%)
Nov 02, 2022 7.756 8.176 7.746 7.832 19,160 +0.09(+1.11%)
Nov 01, 2022 7.661 7.918 7.632 7.746 5,780 +0.10(+1.25%)
Oct 31, 2022 7.546 7.799 7.489 7.651 19,338 -0.13(-1.72%)
Oct 28, 2022 7.756 8.023 7.532 7.785 20,634 +0.06(+0.74%)
Oct 27, 2022 8.166 8.166 7.556 7.727 107,263 -0.44(-5.37%)
Oct 26, 2022 7.909 8.443 7.625 8.166 18,824 +0.20(+2.51%)
Oct 25, 2022 7.670 8.088 7.508 7.966 10,261 +0.43(+5.70%)
Oct 24, 2022 7.451 7.594 7.308 7.537 23,193 -0.05(-0.63%)
Oct 21, 2022 7.346 7.661 7.346 7.584 16,426 +0.24(+3.25%)
Oct 20, 2022 7.241 7.479 7.241 7.346 5,963 -0.01(-0.13%)
Oct 19, 2022 7.241 7.461 7.231 7.355 8,408 +0.07(+0.92%)
Oct 18, 2022 7.441 7.565 7.222 7.288 12,242 -0.10(-1.42%)
Oct 17, 2022 7.250 7.441 7.203 7.393 12,504 +0.11(+1.57%)
Oct 14, 2022 7.250 7.441 7.124 7.279 16,601 -0.16(-2.18%)
Oct 13, 2022 7.155 7.441 7.132 7.441 7,073 +0.16(+2.23%)
Oct 12, 2022 7.212 7.346 7.079 7.279 5,775 +0.03(+0.39%)
Oct 11, 2022 7.250 7.432 7.079 7.250 17,434 -0.06(-0.78%)
Oct 10, 2022 7.241 7.346 7.231 7.308 9,147 -0.02(-0.26%)
Oct 07, 2022 7.298 7.374 7.164 7.327 31,982 +0.07(+0.92%)
Oct 06, 2022 7.441 7.441 7.126 7.260 31,080 -0.18(-2.44%)
Oct 05, 2022 7.365 7.632 7.231 7.441 49,166 +0.08(+1.04%)
Oct 04, 2022 7.527 7.622 7.069 7.365 36,107 +0.03(+0.39%)
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.