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 (%)
May 31, 2017 5.805 5.805 5.617 5.763 93,644 -0.02(-0.30%)
May 30, 2017 5.729 5.814 5.625 5.780 94,784 -0.03(-0.59%)
May 26, 2017 5.840 5.985 5.711 5.814 126,109 -0.10(-1.73%)
May 25, 2017 5.694 5.942 5.558 5.917 290,222 +0.74(+14.19%)
May 24, 2017 5.045 5.267 4.959 5.181 90,300 +0.24(+4.84%)
May 23, 2017 4.814 4.959 4.814 4.942 38,196 +0.05(+1.05%)
May 22, 2017 5.087 5.087 4.805 4.891 104,410 -0.16(-3.21%)
May 19, 2017 4.933 5.053 4.925 5.053 26,773 +0.03(+0.51%)
May 18, 2017 4.959 5.096 4.809 5.027 50,328 +0.10(+2.08%)
May 17, 2017 5.024 5.045 4.779 4.925 52,287 -0.09(-1.71%)
May 16, 2017 5.104 5.130 5.010 5.010 22,591 -0.11(-2.17%)
May 15, 2017 5.045 5.154 5.045 5.121 13,182 +0.08(+1.53%)
May 12, 2017 4.976 5.156 4.968 5.045 33,006 -0.05(-1.01%)
May 11, 2017 4.933 5.130 4.933 5.096 36,895 +0.10(+2.05%)
May 10, 2017 4.993 5.087 4.963 4.993 39,293 +0.05(+1.04%)
May 09, 2017 5.045 5.070 4.925 4.942 49,715 -0.06(-1.20%)
May 08, 2017 4.959 5.130 4.959 5.002 261,615 +0.03(+0.52%)
May 05, 2017 5.002 5.087 4.968 4.976 100,407 -0.03(-0.68%)
May 04, 2017 5.181 5.241 5.010 5.010 90,646 -0.21(-3.93%)
May 03, 2017 5.224 5.310 5.190 5.216 13,776 +0.02(+0.33%)
May 02, 2017 5.327 5.352 5.181 5.198 31,968 -0.03(-0.65%)
May 01, 2017 5.404 5.429 5.224 5.233 38,829 -0.17(-3.16%)
Apr 28, 2017 5.387 5.439 5.331 5.404 24,403 +0.08(+1.44%)
Apr 27, 2017 5.301 5.438 5.301 5.327 95,172 -0.01(-0.16%)
Apr 26, 2017 5.387 5.548 5.335 5.335 109,411 -0.09(-1.73%)
Apr 25, 2017 5.515 5.566 5.404 5.429 100,506 -0.07(-1.24%)
Apr 24, 2017 5.429 5.558 5.421 5.498 97,537 +0.08(+1.42%)
Apr 21, 2017 5.429 5.429 5.361 5.421 13,195 +0.00(+0.00%)
Apr 20, 2017 5.387 5.438 5.344 5.421 48,619 +0.00(+0.00%)
Apr 19, 2017 5.369 5.429 5.318 5.421 23,716 +0.15(+2.92%)
Apr 18, 2017 5.387 5.506 5.258 5.267 39,874 -0.10(-1.91%)
Apr 17, 2017 5.344 5.506 5.281 5.369 40,295 -0.15(-2.78%)
Apr 13, 2017 5.335 5.523 5.275 5.523 54,123 +0.25(+4.70%)
Apr 12, 2017 5.275 5.369 5.224 5.275 21,615 +0.00(+0.00%)
Apr 11, 2017 5.387 5.387 5.224 5.275 9,771 +0.05(+0.98%)
Apr 10, 2017 5.224 5.310 5.147 5.224 53,715 -0.05(-0.97%)
Apr 07, 2017 5.292 5.318 5.191 5.275 49,475 -0.07(-1.28%)
Apr 06, 2017 5.173 5.361 5.173 5.344 21,184 +0.13(+2.46%)
Apr 05, 2017 5.207 5.344 5.156 5.216 54,068 -0.02(-0.33%)
Apr 04, 2017 5.404 5.404 5.224 5.233 84,100 -0.11(-2.08%)
Apr 03, 2017 5.429 5.429 5.267 5.344 89,090 -0.04(-0.79%)
Mar 31, 2017 5.523 5.541 5.310 5.387 124,081 -0.18(-3.23%)
Mar 30, 2017 5.694 5.694 5.558 5.566 28,733 -0.13(-2.25%)
Mar 29, 2017 5.814 5.814 5.523 5.694 46,663 -0.09(-1.62%)
Mar 28, 2017 5.729 5.857 5.583 5.788 20,087 +0.10(+1.80%)
Mar 27, 2017 5.720 5.720 5.575 5.686 48,137 +0.03(+0.61%)
Mar 24, 2017 5.729 5.780 5.566 5.652 23,311 -0.07(-1.20%)
Mar 23, 2017 5.609 5.720 5.575 5.720 31,450 +0.08(+1.36%)
Mar 22, 2017 5.686 5.731 5.643 5.643 24,215 -0.04(-0.75%)
Mar 21, 2017 5.754 5.882 5.677 5.686 32,385 -0.13(-2.21%)
Mar 20, 2017 5.848 5.848 5.771 5.814 69,391 -0.09(-1.45%)
Mar 17, 2017 5.994 5.994 5.891 5.900 33,257 -0.16(-2.68%)
Mar 16, 2017 5.968 6.088 5.855 6.062 39,695 +0.09(+1.43%)
Mar 15, 2017 5.694 6.045 5.694 5.976 60,164 +0.27(+4.80%)
Mar 14, 2017 5.797 5.797 5.652 5.703 39,634 -0.09(-1.48%)
Mar 13, 2017 5.643 5.831 5.643 5.788 67,910 -0.06(-1.02%)
Mar 10, 2017 5.652 5.900 5.652 5.848 47,002 +0.19(+3.32%)
Mar 09, 2017 5.840 5.890 5.617 5.660 50,122 -0.17(-2.93%)
Mar 08, 2017 5.814 5.891 5.780 5.831 40,260 -0.04(-0.73%)
Mar 07, 2017 5.797 5.874 5.686 5.874 127,245 +0.17(+3.00%)
Mar 06, 2017 6.028 6.028 5.686 5.703 111,311 -0.27(-4.44%)
Mar 03, 2017 5.976 6.045 5.951 5.968 71,864 +0.00(+0.00%)
Mar 02, 2017 5.985 6.053 5.959 5.968 33,002 -0.05(-0.85%)
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.