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 30, 2015 5.561 5.659 5.474 5.561 40,584 -0.02(-0.43%)
Apr 29, 2015 5.482 5.776 5.418 5.585 95,042 +0.17(+3.08%)
Apr 28, 2015 5.466 5.569 5.387 5.418 34,429 +0.01(+0.15%)
Apr 27, 2015 5.391 5.474 5.371 5.410 31,002 -0.01(-0.15%)
Apr 24, 2015 5.402 5.474 5.371 5.418 26,852 -0.03(-0.58%)
Apr 23, 2015 5.387 5.514 5.387 5.450 12,160 +0.04(+0.73%)
Apr 22, 2015 5.490 5.549 5.323 5.410 32,415 -0.05(-0.87%)
Apr 21, 2015 5.299 5.546 5.244 5.458 21,199 +0.09(+1.63%)
Apr 20, 2015 5.244 5.546 5.244 5.371 52,423 +0.02(+0.45%)
Apr 17, 2015 5.307 5.434 5.283 5.347 29,402 +0.09(+1.66%)
Apr 16, 2015 5.395 5.530 5.259 5.259 31,682 -0.14(-2.50%)
Apr 15, 2015 5.411 5.497 5.331 5.395 32,082 -0.07(-1.31%)
Apr 14, 2015 5.474 5.561 5.450 5.466 8,543 +0.06(+1.18%)
Apr 13, 2015 5.506 5.569 5.291 5.402 65,058 -0.24(-4.23%)
Apr 10, 2015 5.506 5.696 5.450 5.641 14,608 +0.10(+1.87%)
Apr 09, 2015 5.681 5.681 5.498 5.538 10,399 -0.16(-2.79%)
Apr 08, 2015 5.649 5.704 5.617 5.696 9,588 +0.14(+2.43%)
Apr 07, 2015 5.442 5.593 5.402 5.561 19,931 +0.16(+2.94%)
Apr 06, 2015 5.402 5.458 5.299 5.402 11,189 -0.07(-1.31%)
Apr 02, 2015 5.617 5.474 5.474 5.474 16,866 -0.14(-2.55%)
Apr 01, 2015 5.585 5.712 5.585 5.617 5,754 +0.07(+1.29%)
Mar 31, 2015 5.387 5.585 5.323 5.546 15,735 +0.21(+3.87%)
Mar 30, 2015 5.402 5.418 5.291 5.339 17,313 -0.08(-1.47%)
Mar 27, 2015 5.402 5.498 5.402 5.418 16,460 -0.02(-0.29%)
Mar 26, 2015 5.458 5.585 5.418 5.434 6,468 -0.06(-1.16%)
Mar 25, 2015 5.569 5.681 5.402 5.498 40,098 -0.14(-2.54%)
Mar 24, 2015 5.633 5.720 5.577 5.641 16,768 -0.02(-0.28%)
Mar 23, 2015 5.601 5.720 5.601 5.657 11,952 +0.06(+0.99%)
Mar 20, 2015 5.657 5.744 5.450 5.601 37,042 +0.03(+0.57%)
Mar 19, 2015 5.657 5.696 5.569 5.569 8,477 -0.06(-1.13%)
Mar 18, 2015 5.633 5.792 5.601 5.633 26,918 +0.01(+0.14%)
Mar 17, 2015 5.442 5.625 5.442 5.625 25,591 +0.20(+3.66%)
Mar 16, 2015 5.283 5.434 5.283 5.426 58,056 +0.01(+0.15%)
Mar 13, 2015 5.442 5.665 5.402 5.418 24,249 -0.10(-1.87%)
Mar 12, 2015 5.641 5.641 5.402 5.522 34,507 -0.14(-2.39%)
Mar 11, 2015 5.673 5.720 5.450 5.657 53,352 -0.09(-1.52%)
Mar 10, 2015 5.657 5.760 5.638 5.744 66,216 -0.10(-1.77%)
Mar 09, 2015 5.879 5.899 5.712 5.847 55,458 -0.11(-1.87%)
Mar 06, 2015 5.784 5.982 5.704 5.959 290,988 +0.17(+2.88%)
Mar 05, 2015 5.442 6.006 5.402 5.792 374,702 +0.52(+9.79%)
Mar 04, 2015 4.568 5.371 4.497 5.275 114,010 +0.91(+20.95%)
Mar 03, 2015 4.441 4.465 4.338 4.362 31,028 -0.12(-2.66%)
Mar 02, 2015 4.552 4.552 4.370 4.481 29,796 -0.01(-0.18%)
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%)
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.