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, 2020 8.396 8.414 8.018 8.333 44,273 -0.12(-1.38%)
Apr 29, 2020 7.892 8.549 7.892 8.450 172,739 +0.56(+7.07%)
Apr 28, 2020 8.081 8.110 7.838 7.892 72,065 -0.17(-2.12%)
Apr 27, 2020 8.009 8.171 7.856 8.063 98,346 +0.23(+2.99%)
Apr 24, 2020 7.811 7.923 7.739 7.829 210,475 -0.05(-0.68%)
Apr 23, 2020 7.838 8.036 7.811 7.883 58,673 +0.10(+1.27%)
Apr 22, 2020 7.874 8.081 7.748 7.784 49,275 -0.05(-0.69%)
Apr 21, 2020 8.009 8.054 7.703 7.838 71,600 -0.17(-2.13%)
Apr 20, 2020 8.468 8.630 7.955 8.009 55,844 -0.46(-5.42%)
Apr 17, 2020 8.018 8.621 8.018 8.468 107,904 +0.47(+5.85%)
Apr 16, 2020 8.099 8.155 7.874 8.000 68,487 -0.07(-0.89%)
Apr 15, 2020 8.342 8.342 7.874 8.072 62,499 -0.22(-2.61%)
Apr 14, 2020 8.369 8.594 8.279 8.288 114,509 -0.10(-1.18%)
Apr 13, 2020 8.396 8.432 7.865 8.387 104,119 -0.21(-2.41%)
Apr 09, 2020 8.486 8.900 8.441 8.594 91,902 +0.23(+2.80%)
Apr 08, 2020 8.054 8.432 7.955 8.360 107,703 +0.31(+3.80%)
Apr 07, 2020 7.946 8.270 7.946 8.054 62,224 +0.11(+1.36%)
Apr 06, 2020 7.946 8.297 7.874 7.946 97,531 +0.14(+1.85%)
Apr 03, 2020 7.793 7.901 7.514 7.802 119,906 -0.02(-0.23%)
Apr 02, 2020 7.514 7.829 7.469 7.820 59,206 +0.16(+2.12%)
Apr 01, 2020 7.514 7.703 7.478 7.658 136,561 -0.13(-1.62%)
Mar 31, 2020 7.244 7.784 7.244 7.784 88,908 +0.33(+4.47%)
Mar 30, 2020 7.505 7.532 7.334 7.451 175,902 -0.08(-1.08%)
Mar 27, 2020 7.424 7.568 7.415 7.532 153,689 +0.02(+0.24%)
Mar 26, 2020 7.028 7.730 7.028 7.514 162,657 +0.41(+5.83%)
Mar 25, 2020 6.866 7.793 6.866 7.100 107,139 +0.31(+4.50%)
Mar 24, 2020 6.587 6.884 6.295 6.794 141,211 +0.42(+6.64%)
Mar 23, 2020 6.371 6.461 6.038 6.371 184,391 -0.13(-1.94%)
Mar 20, 2020 6.425 6.992 6.425 6.497 82,456 +0.12(+1.83%)
Mar 19, 2020 6.011 6.983 6.011 6.380 116,826 +0.16(+2.60%)
Mar 18, 2020 7.028 7.181 5.975 6.218 139,975 -1.05(-14.48%)
Mar 17, 2020 7.676 7.748 7.154 7.271 143,902 -0.14(-1.94%)
Mar 16, 2020 7.190 8.018 7.037 7.415 124,381 -0.70(-8.65%)
Mar 13, 2020 7.901 8.216 7.649 8.117 200,029 +0.56(+7.38%)
Mar 12, 2020 8.090 8.279 7.496 7.559 171,917 -0.99(-11.58%)
Mar 11, 2020 9.026 9.107 8.414 8.549 201,859 -0.69(-7.50%)
Mar 10, 2020 9.539 9.780 9.044 9.242 185,471 -0.16(-1.72%)
Mar 09, 2020 10.48 10.49 9.323 9.404 253,769 -1.57(-14.27%)
Mar 06, 2020 11.17 11.26 10.91 10.97 159,356 -0.48(-4.17%)
Mar 05, 2020 11.58 11.67 11.38 11.45 49,755 -0.29(-2.45%)
Mar 04, 2020 11.58 11.76 11.52 11.73 122,800 +0.36(+3.17%)
Mar 03, 2020 11.88 11.94 11.18 11.37 196,873 -0.53(-4.46%)
Mar 02, 2020 11.70 11.94 11.12 11.91 235,060 -0.04(-0.30%)
Feb 28, 2020 11.47 12.05 10.99 11.94 649,095 +0.24(+2.08%)
Feb 27, 2020 11.82 11.83 11.42 11.70 114,441 -0.34(-2.84%)
Feb 26, 2020 12.10 12.25 11.94 12.04 77,371 -0.01(-0.07%)
Feb 25, 2020 12.45 12.52 11.92 12.05 181,762 -0.31(-2.48%)
Feb 24, 2020 12.15 12.36 12.15 12.36 87,824 -0.04(-0.36%)
Feb 21, 2020 12.36 12.48 12.28 12.40 61,564 +0.06(+0.51%)
Feb 20, 2020 12.32 12.42 12.28 12.34 74,249 +0.01(+0.04%)
Feb 19, 2020 12.45 12.51 12.26 12.33 45,156 -0.03(-0.22%)
Feb 18, 2020 12.52 12.66 12.24 12.36 109,885 -0.21(-1.64%)
Feb 14, 2020 12.64 12.64 12.47 12.56 51,476 -0.07(-0.57%)
Feb 13, 2020 12.28 12.64 12.28 12.64 63,102 +0.11(+0.86%)
Feb 12, 2020 12.63 12.65 12.37 12.53 71,250 -0.08(-0.64%)
Feb 11, 2020 12.54 12.70 12.43 12.61 60,155 +0.07(+0.57%)
Feb 10, 2020 12.65 12.68 12.54 12.54 47,589 -0.19(-1.48%)
Feb 07, 2020 12.81 12.82 12.56 12.73 66,438 -0.11(-0.84%)
Feb 06, 2020 12.99 13.00 12.61 12.83 100,203 -0.11(-0.83%)
Feb 05, 2020 12.81 12.99 12.22 12.94 166,875 +0.24(+1.90%)
Feb 04, 2020 12.22 12.70 12.10 12.70 176,463 +0.63(+5.19%)
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.