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 (%)
Aug 31, 2017 8.364 8.459 8.252 8.459 62,719 +0.15(+1.77%)
Aug 30, 2017 8.226 8.373 8.209 8.312 63,574 +0.10(+1.26%)
Aug 29, 2017 8.122 8.330 8.122 8.209 60,455 +0.05(+0.64%)
Aug 28, 2017 8.338 8.347 8.088 8.157 64,009 -0.14(-1.67%)
Aug 25, 2017 8.261 8.295 8.079 8.295 40,137 +0.05(+0.63%)
Aug 24, 2017 8.148 8.243 7.993 8.243 73,811 +0.03(+0.42%)
Aug 23, 2017 8.001 8.269 7.777 8.209 66,002 +0.09(+1.15%)
Aug 22, 2017 8.090 8.133 8.073 8.116 88,491 +0.03(+0.43%)
Aug 21, 2017 7.995 8.081 7.840 8.081 70,705 +0.11(+1.40%)
Aug 18, 2017 7.763 7.987 7.763 7.969 40,178 +0.14(+1.76%)
Aug 17, 2017 7.737 7.883 7.737 7.832 54,030 +0.07(+0.89%)
Aug 16, 2017 7.772 7.918 7.686 7.763 76,493 +0.03(+0.44%)
Aug 15, 2017 7.694 7.806 7.506 7.729 83,616 +0.03(+0.45%)
Aug 14, 2017 7.479 7.728 7.333 7.694 54,428 +0.27(+3.59%)
Aug 11, 2017 7.307 7.454 7.230 7.428 35,067 +0.18(+2.49%)
Aug 10, 2017 7.419 7.419 7.136 7.247 68,716 -0.16(-2.20%)
Aug 09, 2017 7.359 7.471 7.350 7.411 40,344 -0.02(-0.23%)
Aug 08, 2017 7.307 7.522 7.307 7.428 95,730 +0.04(+0.58%)
Aug 07, 2017 7.393 7.402 7.144 7.385 139,671 -0.09(-1.15%)
Aug 04, 2017 7.548 7.548 7.419 7.471 64,307 -0.05(-0.69%)
Aug 03, 2017 7.093 7.591 7.093 7.522 307,208 +0.44(+6.19%)
Aug 02, 2017 7.084 7.161 6.732 7.084 110,146 +0.01(+0.12%)
Aug 01, 2017 7.000 7.161 6.961 7.075 141,265 +0.08(+1.11%)
Jul 31, 2017 6.878 7.067 6.697 6.998 342,992 -0.04(-0.61%)
Jul 28, 2017 7.007 7.118 6.895 7.041 185,210 -0.02(-0.24%)
Jul 27, 2017 7.153 7.170 6.886 7.058 123,367 -0.09(-1.32%)
Jul 26, 2017 7.136 7.170 7.054 7.153 65,122 +0.03(+0.36%)
Jul 25, 2017 7.187 7.204 7.058 7.127 64,797 -0.14(-1.89%)
Jul 24, 2017 7.179 7.368 7.050 7.264 150,014 +0.08(+1.08%)
Jul 21, 2017 7.247 7.299 7.085 7.187 24,349 -0.05(-0.71%)
Jul 20, 2017 7.307 7.316 7.213 7.239 31,926 -0.03(-0.47%)
Jul 19, 2017 7.273 7.273 7.144 7.273 73,328 +0.01(+0.12%)
Jul 18, 2017 7.101 7.325 7.075 7.264 58,537 +0.07(+0.96%)
Jul 17, 2017 6.912 7.393 6.835 7.196 204,880 +0.30(+4.36%)
Jul 14, 2017 6.895 7.007 6.873 6.895 35,939 -0.02(-0.25%)
Jul 13, 2017 6.946 6.998 6.903 6.912 34,729 -0.03(-0.50%)
Jul 12, 2017 6.955 7.007 6.835 6.946 70,954 +0.09(+1.38%)
Jul 11, 2017 6.895 6.895 6.809 6.852 136,735 -0.06(-0.87%)
Jul 10, 2017 6.783 7.093 6.706 6.912 309,736 +0.26(+3.88%)
Jul 07, 2017 6.534 6.706 6.401 6.654 177,552 +0.05(+0.78%)
Jul 06, 2017 6.525 6.603 6.353 6.603 91,324 +0.02(+0.26%)
Jul 05, 2017 6.551 6.585 6.260 6.585 175,152 -0.06(-0.91%)
Jul 03, 2017 6.671 6.749 6.491 6.646 154,798 -0.13(-1.90%)
Jun 30, 2017 6.809 6.809 6.641 6.774 33,187 -0.03(-0.51%)
Jun 29, 2017 6.843 6.843 6.766 6.809 25,843 -0.04(-0.63%)
Jun 28, 2017 6.809 7.024 6.736 6.852 19,580 +0.11(+1.66%)
Jun 27, 2017 6.817 6.912 6.710 6.740 31,529 -0.14(-2.00%)
Jun 26, 2017 6.792 6.955 6.775 6.878 25,600 +0.00(+0.00%)
Jun 23, 2017 6.946 6.946 6.783 6.878 30,929 -0.13(-1.84%)
Jun 22, 2017 6.895 7.093 6.826 7.007 77,836 +0.12(+1.75%)
Jun 21, 2017 6.817 6.921 6.749 6.886 89,392 -0.01(-0.12%)
Jun 20, 2017 7.015 7.015 6.592 6.895 150,158 -0.20(-2.79%)
Jun 19, 2017 6.912 7.127 6.842 7.093 116,074 +0.18(+2.61%)
Jun 16, 2017 6.603 6.946 6.603 6.912 154,462 +0.34(+5.10%)
Jun 15, 2017 6.551 6.637 6.436 6.577 70,895 -0.03(-0.39%)
Jun 14, 2017 6.233 6.663 6.224 6.603 102,082 +0.38(+6.08%)
Jun 13, 2017 6.078 6.233 6.009 6.224 59,804 +0.21(+3.55%)
Jun 12, 2017 5.865 6.045 5.710 6.011 71,226 +0.03(+0.57%)
Jun 09, 2017 6.079 6.130 5.857 5.976 57,188 -0.08(-1.27%)
Jun 08, 2017 5.994 6.113 5.942 6.053 16,170 +0.02(+0.28%)
Jun 07, 2017 6.165 6.165 5.942 6.036 55,084 -0.17(-2.75%)
Jun 06, 2017 5.985 6.207 5.835 6.207 77,340 +0.13(+2.11%)
Jun 05, 2017 5.900 6.156 5.900 6.079 191,854 +0.17(+2.89%)
Jun 02, 2017 5.711 5.942 5.686 5.908 101,372 +0.15(+2.52%)
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.