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, 2014 8.565 8.644 8.310 8.342 87,221 -0.31(-3.58%)
Apr 29, 2014 8.779 8.779 8.525 8.652 41,679 -0.14(-1.54%)
Apr 28, 2014 8.779 8.853 8.716 8.787 78,261 +0.09(+1.00%)
Apr 25, 2014 8.819 8.859 8.628 8.700 63,811 -0.16(-1.79%)
Apr 24, 2014 9.253 9.280 8.755 8.859 39,334 -0.44(-4.70%)
Apr 23, 2014 8.890 9.348 8.890 9.295 18,063 +0.41(+4.56%)
Apr 22, 2014 8.938 9.033 8.747 8.890 19,970 -0.12(-1.32%)
Apr 21, 2014 9.057 9.097 8.930 9.009 12,582 +0.02(+0.18%)
Apr 17, 2014 8.700 8.994 8.994 8.994 62,682 +0.25(+2.82%)
Apr 16, 2014 8.763 8.770 8.588 8.747 24,174 -0.06(-0.63%)
Apr 15, 2014 8.612 8.803 8.612 8.803 20,897 +0.15(+1.74%)
Apr 14, 2014 8.557 8.731 8.461 8.652 14,781 +0.18(+2.16%)
Apr 11, 2014 8.032 8.596 7.945 8.469 110,995 +0.33(+4.00%)
Apr 10, 2014 8.223 8.223 8.083 8.143 48,605 -0.10(-1.25%)
Apr 09, 2014 8.112 8.342 8.048 8.247 80,788 +0.09(+1.07%)
Apr 08, 2014 8.398 8.445 8.143 8.159 29,656 -0.17(-2.10%)
Apr 07, 2014 8.588 8.588 8.310 8.334 17,615 -0.25(-2.96%)
Apr 04, 2014 8.676 8.676 8.477 8.588 62,108 +0.00(+0.00%)
Apr 03, 2014 8.660 8.687 8.445 8.588 136,580 -0.04(-0.46%)
Apr 02, 2014 8.580 8.731 8.485 8.628 129,112 +0.06(+0.74%)
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.