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, 2016 4.205 4.214 4.038 4.197 41,485 +0.03(+0.60%)
May 27, 2016 4.097 4.172 4.172 4.172 101,749 +0.16(+3.95%)
May 26, 2016 3.963 4.097 3.755 4.013 85,236 +0.23(+6.18%)
May 25, 2016 3.863 3.980 3.772 3.780 27,637 -0.06(-1.52%)
May 24, 2016 3.792 3.863 3.772 3.838 40,083 +0.08(+2.00%)
May 23, 2016 3.671 3.797 3.638 3.763 32,643 +0.02(+0.45%)
May 20, 2016 3.671 3.780 3.617 3.746 45,373 +0.03(+0.67%)
May 19, 2016 3.663 3.738 3.605 3.721 30,516 +0.09(+2.53%)
May 18, 2016 3.663 3.688 3.588 3.630 67,669 -0.09(-2.47%)
May 17, 2016 3.705 3.738 3.646 3.721 62,123 +0.02(+0.45%)
May 16, 2016 3.755 3.755 3.651 3.705 31,285 -0.11(-2.84%)
May 13, 2016 3.663 3.822 3.588 3.813 55,769 +0.13(+3.63%)
May 12, 2016 3.671 3.713 3.613 3.680 35,679 +0.03(+0.92%)
May 11, 2016 3.663 3.680 3.563 3.646 46,097 +0.06(+1.63%)
May 10, 2016 3.755 3.805 3.580 3.588 26,408 -0.14(-3.84%)
May 09, 2016 3.847 3.847 3.721 3.731 12,640 -0.09(-2.36%)
May 06, 2016 3.696 3.822 3.696 3.822 32,504 +0.11(+2.92%)
May 05, 2016 3.838 3.838 3.680 3.713 68,036 -0.02(-0.45%)
May 04, 2016 3.671 3.822 3.596 3.730 53,827 -0.11(-2.83%)
May 03, 2016 3.396 3.855 3.379 3.838 72,195 +0.44(+13.02%)
May 02, 2016 3.421 3.428 3.396 3.396 18,451 -0.01(-0.24%)
Apr 29, 2016 3.396 3.413 3.371 3.404 19,149 +0.02(+0.49%)
Apr 28, 2016 3.354 3.413 3.338 3.388 16,288 +0.01(+0.25%)
Apr 27, 2016 3.354 3.413 3.354 3.379 3,261 +0.01(+0.25%)
Apr 26, 2016 3.379 3.379 3.354 3.371 16,596 -0.02(-0.49%)
Apr 25, 2016 3.479 3.479 3.296 3.388 86,103 -0.16(-4.47%)
Apr 22, 2016 3.346 3.563 3.329 3.546 59,842 +0.15(+4.42%)
Apr 21, 2016 3.413 3.429 3.354 3.396 4,080 -0.03(-0.73%)
Apr 20, 2016 3.388 3.421 3.306 3.421 38,353 +0.04(+1.23%)
Apr 19, 2016 3.379 3.421 3.371 3.379 26,942 +0.01(+0.25%)
Apr 18, 2016 3.338 3.479 3.296 3.371 10,330 +0.00(+0.00%)
Apr 15, 2016 3.379 3.379 3.313 3.371 5,281 +0.03(+1.00%)
Apr 14, 2016 3.288 3.479 3.279 3.338 21,803 +0.08(+2.30%)
Apr 13, 2016 3.229 3.321 3.209 3.263 20,019 +0.03(+1.03%)
Apr 12, 2016 3.171 3.237 3.158 3.229 90,510 +0.03(+0.78%)
Apr 11, 2016 3.212 3.221 3.096 3.204 89,360 +0.00(+0.00%)
Apr 08, 2016 3.171 3.212 3.167 3.204 18,521 +0.04(+1.32%)
Apr 07, 2016 3.212 3.212 3.155 3.162 45,317 -0.03(-1.04%)
Apr 06, 2016 3.215 3.215 3.096 3.196 7,007 +0.03(+1.06%)
Apr 05, 2016 3.154 3.212 3.154 3.162 5,571 -0.03(-0.79%)
Apr 04, 2016 3.229 3.304 3.111 3.187 36,587 -0.03(-1.04%)
Apr 01, 2016 3.254 3.304 3.146 3.221 20,941 -0.08(-2.28%)
Mar 31, 2016 3.296 3.354 3.212 3.296 34,702 -0.03(-1.00%)
Mar 30, 2016 3.296 3.329 3.212 3.329 7,442 +0.07(+2.05%)
Mar 29, 2016 3.237 3.321 3.162 3.263 15,808 +0.03(+0.77%)
Mar 28, 2016 3.162 3.254 3.162 3.237 15,511 +0.03(+0.78%)
Mar 24, 2016 3.254 3.212 3.212 3.212 31,040 -0.05(-1.53%)
Mar 23, 2016 3.254 3.346 3.254 3.263 6,800 +0.00(+0.00%)
Mar 22, 2016 3.313 3.363 3.263 3.263 3,643 -0.08(-2.49%)
Mar 21, 2016 3.379 3.504 3.304 3.346 9,345 -0.08(-2.19%)
Mar 18, 2016 3.288 3.496 3.288 3.421 22,159 +0.10(+3.02%)
Mar 17, 2016 3.200 3.371 3.200 3.321 23,906 +0.11(+3.38%)
Mar 16, 2016 3.279 3.279 3.162 3.212 34,379 -0.10(-3.02%)
Mar 15, 2016 3.296 3.354 3.129 3.313 49,579 -0.09(-2.70%)
Mar 14, 2016 3.404 3.454 3.321 3.404 32,743 +0.00(+0.00%)
Mar 11, 2016 3.346 3.404 3.321 3.404 34,509 +0.01(+0.25%)
Mar 10, 2016 3.379 3.463 3.246 3.396 76,400 +0.05(+1.50%)
Mar 09, 2016 3.237 3.429 3.237 3.346 86,383 +0.20(+6.37%)
Mar 08, 2016 3.004 3.212 2.979 3.146 58,302 +0.09(+3.01%)
Mar 07, 2016 2.987 3.125 2.912 3.054 193,829 +0.13(+4.27%)
Mar 04, 2016 2.895 2.970 2.870 2.929 295,103 +0.08(+2.93%)
Mar 03, 2016 2.987 2.987 2.820 2.845 67,563 -0.10(-3.40%)
Mar 02, 2016 2.996 3.004 2.945 2.945 40,559 -0.05(-1.67%)
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.