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 (%)
Oct 31, 2014 6.864 7.079 6.817 7.079 22,680 +0.14(+2.06%)
Oct 30, 2014 6.944 7.027 6.912 6.936 186,849 -0.13(-1.80%)
Oct 29, 2014 6.991 7.150 6.912 7.063 155,953 +0.19(+2.77%)
Oct 28, 2014 6.952 6.952 6.841 6.872 36,899 -0.25(-3.46%)
Oct 27, 2014 6.928 7.119 6.872 7.119 6,303 +0.13(+1.82%)
Oct 24, 2014 6.904 7.071 6.888 6.991 40,904 +0.15(+2.21%)
Oct 23, 2014 6.920 7.031 6.841 6.841 92,857 +0.25(+3.86%)
Oct 22, 2014 6.976 7.031 6.586 6.586 23,568 -0.33(-4.71%)
Oct 21, 2014 6.968 7.071 6.785 6.912 11,850 -0.10(-1.47%)
Oct 20, 2014 6.991 7.047 6.928 7.015 6,508 +0.02(+0.23%)
Oct 17, 2014 6.999 7.055 6.936 6.999 8,396 -0.03(-0.45%)
Oct 16, 2014 6.793 7.095 6.793 7.031 18,117 +0.17(+2.55%)
Oct 15, 2014 6.984 6.984 6.705 6.856 20,293 -0.14(-1.93%)
Oct 14, 2014 7.134 7.134 6.968 6.991 32,174 -0.19(-2.65%)
Oct 13, 2014 7.071 7.214 7.071 7.182 12,658 +0.21(+3.08%)
Oct 10, 2014 7.071 7.277 6.968 6.968 63,592 -0.10(-1.46%)
Oct 09, 2014 7.611 7.611 7.071 7.071 14,982 -0.60(-7.87%)
Oct 08, 2014 7.595 7.854 7.413 7.675 47,661 +0.29(+3.98%)
Oct 07, 2014 7.246 7.444 7.174 7.381 28,589 +0.06(+0.76%)
Oct 06, 2014 7.230 7.389 7.023 7.325 11,632 +0.23(+3.25%)
Oct 03, 2014 7.452 7.540 7.095 7.095 30,813 -0.24(-3.25%)
Oct 02, 2014 7.436 7.436 7.158 7.333 16,142 -0.05(-0.65%)
Oct 01, 2014 7.341 7.786 7.230 7.381 50,717 -0.04(-0.54%)
Sep 30, 2014 7.627 7.635 7.230 7.420 30,262 -0.24(-3.11%)
Sep 29, 2014 7.818 7.881 7.595 7.659 9,024 -0.24(-3.02%)
Sep 26, 2014 7.905 7.977 7.746 7.897 17,671 +0.10(+1.33%)
Sep 25, 2014 7.715 7.857 7.611 7.794 17,410 +0.00(+0.00%)
Sep 24, 2014 7.643 7.810 7.579 7.794 22,546 +0.12(+1.55%)
Sep 23, 2014 7.683 7.738 7.587 7.675 28,140 -0.03(-0.41%)
Sep 22, 2014 7.691 7.722 7.619 7.707 10,103 +0.12(+1.57%)
Sep 19, 2014 7.905 8.040 7.587 7.587 48,980 -0.36(-4.50%)
Sep 18, 2014 7.722 7.953 7.643 7.945 28,283 +0.22(+2.88%)
Sep 17, 2014 7.508 7.794 7.403 7.722 32,660 +0.31(+4.18%)
Sep 16, 2014 7.675 7.675 7.317 7.413 13,067 -0.30(-3.91%)
Sep 15, 2014 7.834 7.850 7.675 7.714 12,148 -0.13(-1.62%)
Sep 12, 2014 7.428 7.921 7.428 7.842 25,098 +0.22(+2.92%)
Sep 11, 2014 7.349 7.714 7.349 7.619 14,515 +0.15(+2.02%)
Sep 10, 2014 7.325 7.476 7.230 7.468 22,073 +0.21(+2.96%)
Sep 09, 2014 7.635 7.636 7.198 7.254 29,012 -0.33(-4.40%)
Sep 08, 2014 7.548 7.818 7.548 7.587 26,383 +0.11(+1.49%)
Sep 05, 2014 7.206 7.548 7.150 7.476 34,320 +0.33(+4.56%)
Sep 04, 2014 7.230 7.262 7.095 7.150 27,729 -0.12(-1.64%)
Sep 03, 2014 7.277 7.349 7.262 7.270 34,400 +0.07(+0.99%)
Sep 02, 2014 7.277 7.277 7.047 7.198 49,426 +0.03(+0.44%)
Aug 29, 2014 7.317 7.166 7.166 7.166 27,313 -0.14(-1.96%)
Aug 28, 2014 7.373 7.405 7.166 7.309 36,115 -0.08(-1.08%)
Aug 27, 2014 7.381 7.389 7.325 7.389 20,440 +0.07(+0.98%)
Aug 26, 2014 7.349 7.524 7.317 7.317 36,276 +0.00(+0.00%)
Aug 25, 2014 7.317 7.452 7.254 7.317 31,368 -0.06(-0.75%)
Aug 22, 2014 7.214 7.508 7.214 7.373 31,046 +0.10(+1.31%)
Aug 21, 2014 7.460 7.464 7.174 7.277 36,962 -0.16(-2.14%)
Aug 20, 2014 7.365 7.476 7.365 7.436 24,842 +0.06(+0.75%)
Aug 19, 2014 7.349 7.444 7.309 7.381 49,930 +0.08(+1.09%)
Aug 18, 2014 7.246 7.460 7.246 7.301 162,425 +0.06(+0.88%)
Aug 15, 2014 7.484 7.460 7.166 7.238 45,751 -0.22(-2.98%)
Aug 14, 2014 7.500 7.516 7.365 7.460 36,763 -0.11(-1.47%)
Aug 13, 2014 7.397 7.722 7.397 7.571 26,892 +0.19(+2.58%)
Aug 12, 2014 7.556 7.673 7.293 7.381 54,576 -0.11(-1.48%)
Aug 11, 2014 7.556 7.790 7.484 7.492 145,417 -0.03(-0.42%)
Aug 08, 2014 7.571 7.659 7.309 7.524 281,948 +0.02(+0.21%)
Aug 07, 2014 8.040 8.040 7.460 7.508 131,443 -0.49(-6.16%)
Aug 06, 2014 7.913 8.048 7.905 8.000 37,845 +0.17(+2.13%)
Aug 05, 2014 7.897 7.913 7.794 7.834 14,507 -0.13(-1.60%)
Aug 04, 2014 7.977 8.048 7.889 7.961 36,356 -0.05(-0.60%)
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.