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 (%)
Apr 28, 2023 7.709 7.767 7.496 7.496 35,275 -0.21(-2.76%)
Apr 27, 2023 7.689 7.709 7.455 7.709 4,615 -0.05(-0.62%)
Apr 26, 2023 7.757 7.757 7.757 7.757 404 +0.13(+1.65%)
Apr 25, 2023 7.738 7.738 7.506 7.631 2,803 -0.10(-1.25%)
Apr 21, 2023 7.728 261 +0.08(+1.01%)
Apr 20, 2023 7.757 7.757 7.631 7.651 29,786 +0.04(+0.51%)
Apr 19, 2023 7.805 7.805 7.612 7.612 12,026 -0.08(-1.03%)
Apr 18, 2023 7.757 7.815 7.496 7.691 6,757 -0.08(-0.97%)
Apr 17, 2023 7.631 7.767 7.614 7.767 4,245 -0.05(-0.62%)
Apr 14, 2023 7.786 7.834 7.583 7.815 2,405 +0.12(+1.51%)
Apr 13, 2023 7.796 7.799 7.699 7.699 398 +0.00(+0.00%)
Apr 12, 2023 7.738 7.757 7.360 7.699 36,619 -0.06(-0.75%)
Apr 11, 2023 7.467 7.832 7.467 7.757 32,685 +0.11(+1.39%)
Apr 10, 2023 7.593 7.825 7.486 7.651 19,869 -0.09(-1.13%)
Apr 06, 2023 7.738 7.825 7.515 7.738 13,145 +0.00(+0.00%)
Apr 05, 2023 7.738 7.738 7.738 7.738 712 -0.03(-0.37%)
Apr 04, 2023 7.728 7.863 7.728 7.767 5,637 +0.15(+1.90%)
Apr 03, 2023 7.418 7.747 7.418 7.622 5,307 +0.13(+1.68%)
Mar 31, 2023 7.738 7.738 7.496 7.496 14,043 -0.34(-4.32%)
Mar 30, 2023 7.941 7.979 7.660 7.834 10,677 +0.04(+0.50%)
Mar 29, 2023 7.699 7.805 7.664 7.796 3,463 -0.13(-1.59%)
Mar 28, 2023 7.631 7.931 7.631 7.921 4,975 +0.10(+1.24%)
Mar 27, 2023 7.970 8.047 7.776 7.825 7,689 -0.16(-2.05%)
Mar 24, 2023 8.023 8.042 7.921 7.989 4,161 -0.08(-0.94%)
Mar 23, 2023 8.105 8.105 8.047 8.065 416 -0.09(-1.09%)
Mar 22, 2023 8.028 8.154 7.883 8.154 961 +0.08(+0.96%)
Mar 21, 2023 7.776 8.173 7.776 8.076 4,992 +0.08(+0.97%)
Mar 20, 2023 7.979 8.154 7.854 7.999 29,882 -0.11(-1.31%)
Mar 17, 2023 7.912 8.221 7.912 8.105 7,229 +0.02(+0.24%)
Mar 16, 2023 7.902 8.270 7.680 8.086 10,872 +0.20(+2.58%)
Mar 15, 2023 7.921 7.921 7.680 7.883 5,755 -0.24(-2.92%)
Mar 14, 2023 7.960 8.202 7.863 8.120 9,791 +0.24(+3.01%)
Mar 13, 2023 7.506 7.912 7.506 7.883 25,673 +0.20(+2.64%)
Mar 10, 2023 7.496 7.805 7.370 7.680 68,874 +0.00(+0.00%)
Mar 09, 2023 7.834 7.873 7.680 7.680 79,155 -0.28(-3.52%)
Mar 08, 2023 7.902 8.163 7.767 7.960 18,290 -0.07(-0.84%)
Mar 07, 2023 8.202 8.202 7.805 8.028 11,603 -0.29(-3.49%)
Mar 06, 2023 8.318 8.367 8.299 8.318 4,463 -0.12(-1.38%)
Mar 03, 2023 8.511 8.598 8.334 8.434 9,402 +0.06(+0.69%)
Mar 02, 2023 8.173 8.531 8.173 8.376 20,936 +0.32(+3.96%)
Mar 01, 2023 8.018 8.173 7.921 8.057 5,747 +0.17(+2.21%)
Feb 28, 2023 7.738 8.008 7.718 7.883 5,322 +0.10(+1.24%)
Feb 27, 2023 7.699 8.018 7.496 7.786 81,852 +0.10(+1.26%)
Feb 24, 2023 7.728 7.728 7.486 7.689 10,349 +0.09(+1.15%)
Feb 23, 2023 7.738 7.825 7.438 7.602 4,791 -0.13(-1.63%)
Feb 22, 2023 7.815 7.873 7.660 7.728 8,521 -0.15(-1.84%)
Feb 21, 2023 7.844 7.989 7.844 7.873 5,078 -0.05(-0.61%)
Feb 17, 2023 7.892 8.028 7.854 7.921 2,838 -0.09(-1.09%)
Feb 16, 2023 7.950 8.171 7.950 8.008 12,543 -0.01(-0.06%)
Feb 15, 2023 8.081 8.110 7.812 8.014 43,465 -0.14(-1.77%)
Feb 14, 2023 8.023 8.379 7.812 8.158 43,950 +0.24(+3.03%)
Feb 13, 2023 7.466 7.975 7.466 7.918 30,307 +0.44(+5.91%)
Feb 10, 2023 7.668 7.860 7.456 7.476 45,708 -0.13(-1.77%)
Feb 09, 2023 7.812 7.841 7.495 7.610 49,501 -0.18(-2.34%)
Feb 08, 2023 8.071 8.071 7.620 7.793 5,490 -0.28(-3.45%)
Feb 07, 2023 7.937 8.139 7.860 8.071 9,600 +0.07(+0.84%)
Feb 06, 2023 8.177 8.206 7.629 8.004 127,343 -0.37(-4.47%)
Feb 03, 2023 8.167 8.552 8.166 8.379 16,631 +0.04(+0.46%)
Feb 02, 2023 8.388 8.545 8.152 8.340 51,150 -0.28(-3.23%)
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.