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 (%)
Dec 31, 2014 5.043 5.170 5.170 5.170 72,536 +0.17(+3.34%)
Dec 30, 2014 4.860 5.003 4.852 5.003 57,687 +0.23(+4.83%)
Dec 29, 2014 5.147 5.147 4.693 4.773 81,032 -0.28(-5.51%)
Dec 26, 2014 4.972 5.051 4.820 5.051 44,316 +0.05(+0.95%)
Dec 24, 2014 4.988 5.003 5.003 5.003 8,925 -0.02(-0.47%)
Dec 23, 2014 5.011 5.075 4.900 5.027 159,137 +0.00(+0.00%)
Dec 22, 2014 5.091 5.194 4.932 5.027 128,697 -0.06(-1.25%)
Dec 19, 2014 5.330 5.409 4.860 5.091 127,585 -0.16(-3.03%)
Dec 18, 2014 5.163 5.330 5.107 5.250 109,855 +0.13(+2.48%)
Dec 17, 2014 5.051 5.123 4.868 5.123 70,530 +0.06(+1.26%)
Dec 16, 2014 4.924 5.059 4.828 5.059 89,175 +0.14(+2.75%)
Dec 15, 2014 5.097 5.097 4.908 4.924 20,858 -0.17(-3.28%)
Dec 12, 2014 5.322 5.330 5.083 5.091 27,257 -0.19(-3.61%)
Dec 11, 2014 5.282 5.393 5.202 5.282 21,510 -0.04(-0.75%)
Dec 10, 2014 5.441 5.489 5.258 5.322 41,946 -0.13(-2.34%)
Dec 09, 2014 5.449 5.568 5.377 5.449 15,499 -0.17(-2.97%)
Dec 08, 2014 5.807 5.807 5.417 5.616 40,277 -0.19(-3.29%)
Dec 05, 2014 5.998 5.998 5.719 5.807 12,822 -0.12(-2.01%)
Dec 04, 2014 6.014 6.042 5.926 5.926 13,408 -0.04(-0.67%)
Dec 03, 2014 6.077 6.180 5.966 5.966 7,145 -0.09(-1.45%)
Dec 02, 2014 6.539 6.539 5.974 6.053 38,127 -0.52(-7.98%)
Dec 01, 2014 6.793 6.793 6.468 6.578 26,085 -0.29(-4.17%)
Nov 28, 2014 6.761 6.952 6.761 6.865 24,209 +0.27(+4.10%)
Nov 26, 2014 6.610 6.594 6.594 6.594 25,268 +0.11(+1.72%)
Nov 25, 2014 6.515 6.690 6.451 6.483 154,495 +0.09(+1.37%)
Nov 24, 2014 6.419 6.499 6.157 6.396 124,705 +0.09(+1.39%)
Nov 21, 2014 6.459 6.459 6.284 6.308 8,383 -0.09(-1.37%)
Nov 20, 2014 6.483 6.586 6.396 6.396 66,152 +0.01(+0.12%)
Nov 19, 2014 6.483 6.483 6.388 6.388 22,405 -0.13(-1.95%)
Nov 18, 2014 6.340 6.578 6.340 6.515 48,596 +0.22(+3.54%)
Nov 17, 2014 6.053 6.380 5.942 6.292 93,491 +0.02(+0.38%)
Nov 14, 2014 6.236 6.324 6.236 6.268 24,451 +0.05(+0.77%)
Nov 13, 2014 6.244 6.300 6.157 6.221 48,603 -0.02(-0.38%)
Nov 12, 2014 6.189 6.308 6.189 6.244 98,653 +0.12(+1.95%)
Nov 11, 2014 6.157 6.459 5.926 6.125 60,465 -0.10(-1.53%)
Nov 10, 2014 6.602 6.602 6.205 6.221 25,445 -0.34(-5.21%)
Nov 07, 2014 6.690 6.738 6.563 6.563 12,690 -0.15(-2.25%)
Nov 06, 2014 6.952 7.000 6.706 6.714 13,432 -0.13(-1.86%)
Nov 05, 2014 6.960 6.960 6.841 6.841 4,065 -0.12(-1.71%)
Nov 04, 2014 6.992 6.992 6.921 6.960 5,142 -0.10(-1.35%)
Nov 03, 2014 6.960 7.056 6.920 7.056 19,226 -0.03(-0.45%)
Oct 31, 2014 6.873 7.088 6.825 7.088 22,652 +0.14(+2.06%)
Oct 30, 2014 6.952 7.036 6.921 6.944 186,620 -0.13(-1.80%)
Oct 29, 2014 7.000 7.159 6.921 7.072 155,762 +0.19(+2.77%)
Oct 28, 2014 6.960 6.960 6.849 6.881 36,854 -0.25(-3.46%)
Oct 27, 2014 6.936 7.127 6.881 7.127 6,295 +0.13(+1.82%)
Oct 24, 2014 6.913 7.080 6.897 7.000 40,854 +0.15(+2.21%)
Oct 23, 2014 6.928 7.040 6.849 6.849 92,743 +0.25(+3.86%)
Oct 22, 2014 6.984 7.040 6.594 6.594 23,539 -0.33(-4.71%)
Oct 21, 2014 6.976 7.080 6.793 6.921 11,835 -0.10(-1.47%)
Oct 20, 2014 7.000 7.056 6.936 7.024 6,500 +0.02(+0.23%)
Oct 17, 2014 7.008 7.064 6.944 7.008 8,386 -0.03(-0.45%)
Oct 16, 2014 6.801 7.103 6.801 7.040 18,095 +0.17(+2.55%)
Oct 15, 2014 6.992 6.992 6.714 6.865 20,268 -0.14(-1.93%)
Oct 14, 2014 7.143 7.143 6.976 7.000 32,134 -0.19(-2.65%)
Oct 13, 2014 7.080 7.223 7.080 7.191 12,642 +0.21(+3.08%)
Oct 10, 2014 7.080 7.286 6.976 6.976 63,514 -0.10(-1.46%)
Oct 09, 2014 7.621 7.621 7.080 7.080 14,963 -0.60(-7.87%)
Oct 08, 2014 7.605 7.863 7.422 7.684 47,602 +0.29(+3.98%)
Oct 07, 2014 7.255 7.453 7.183 7.390 28,554 +0.06(+0.76%)
Oct 06, 2014 7.239 7.398 7.032 7.334 11,618 +0.23(+3.25%)
Oct 03, 2014 7.461 7.549 7.103 7.103 30,775 -0.24(-3.25%)
Oct 02, 2014 7.446 7.446 7.167 7.342 16,122 -0.05(-0.65%)
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.