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, 2023 6.415 6.740 6.415 6.740 13,974 +0.20(+3.01%)
Aug 30, 2023 6.435 6.543 6.366 6.543 7,125 +0.14(+2.15%)
Aug 29, 2023 6.504 6.730 6.376 6.406 6,743 -0.01(-0.15%)
Aug 28, 2023 6.440 6.543 6.387 6.415 4,629 -0.17(-2.54%)
Aug 25, 2023 6.494 6.583 6.386 6.583 4,078 +0.10(+1.52%)
Aug 24, 2023 6.347 6.573 6.301 6.484 7,233 +0.00(+0.00%)
Aug 23, 2023 6.494 6.513 6.211 6.484 23,151 +0.16(+2.47%)
Aug 22, 2023 6.357 6.504 6.143 6.328 3,429 -0.12(-1.82%)
Aug 21, 2023 6.406 6.484 6.406 6.445 5,459 +0.12(+1.85%)
Aug 18, 2023 6.221 6.338 6.197 6.328 3,296 +0.02(+0.31%)
Aug 17, 2023 6.191 6.338 6.091 6.309 16,573 +0.14(+2.21%)
Aug 16, 2023 6.260 6.260 6.006 6.172 5,813 -0.02(-0.31%)
Aug 15, 2023 6.182 6.240 6.094 6.191 4,712 -0.05(-0.78%)
Aug 14, 2023 6.328 6.328 6.188 6.240 4,045 -0.00(-0.02%)
Aug 11, 2023 6.289 6.289 6.242 6.242 1,150 +0.00(+0.02%)
Aug 10, 2023 6.260 6.367 6.211 6.240 5,092 +0.06(+0.95%)
Aug 09, 2023 6.386 6.393 6.118 6.182 6,639 -0.09(-1.40%)
Aug 08, 2023 6.367 6.374 6.250 6.269 3,098 -0.04(-0.62%)
Aug 07, 2023 6.562 6.562 6.289 6.309 1,430 -0.02(-0.31%)
Aug 04, 2023 6.445 6.640 6.289 6.328 9,493 +0.01(+0.15%)
Aug 03, 2023 6.289 6.494 6.246 6.318 7,060 -0.02(-0.31%)
Aug 02, 2023 6.630 6.728 6.289 6.338 4,007 -0.03(-0.54%)
Aug 01, 2023 6.786 6.786 6.201 6.372 21,363 -0.26(-3.90%)
Jul 31, 2023 6.621 6.630 6.396 6.630 5,303 +0.10(+1.49%)
Jul 28, 2023 6.845 6.845 6.533 6.533 2,179 -0.15(-2.19%)
Jul 27, 2023 6.689 6.738 6.572 6.679 17,150 +0.14(+2.09%)
Jul 26, 2023 6.708 6.718 6.416 6.543 5,765 -0.12(-1.76%)
Jul 25, 2023 6.786 6.786 6.416 6.660 28,783 -0.05(-0.73%)
Jul 24, 2023 6.406 6.718 6.348 6.708 10,497 +0.40(+6.34%)
Jul 21, 2023 6.230 6.338 6.230 6.309 5,991 +0.21(+3.52%)
Jul 20, 2023 6.386 6.571 6.094 6.094 18,875 -0.44(-6.72%)
Jul 19, 2023 6.533 6.591 6.484 6.533 10,320 +0.11(+1.67%)
Jul 18, 2023 6.172 6.426 6.162 6.426 5,734 +0.21(+3.45%)
Jul 17, 2023 6.591 6.591 6.055 6.211 76,504 -0.32(-4.93%)
Jul 14, 2023 6.650 6.650 6.455 6.533 1,727 -0.11(-1.62%)
Jul 13, 2023 6.494 6.679 6.494 6.640 10,489 +0.11(+1.64%)
Jul 12, 2023 6.786 6.786 6.484 6.533 16,087 -0.13(-1.90%)
Jul 11, 2023 6.235 6.660 6.235 6.660 49,711 +0.34(+5.40%)
Jul 10, 2023 6.074 6.338 6.050 6.318 9,048 +0.31(+5.19%)
Jul 07, 2023 6.211 6.211 6.006 6.006 3,607 -0.15(-2.38%)
Jul 06, 2023 6.250 6.402 5.967 6.152 6,978 -0.18(-2.85%)
Jul 05, 2023 6.377 6.377 6.157 6.333 3,699 -0.03(-0.54%)
Jul 03, 2023 6.250 6.367 5.987 6.367 3,089 +0.20(+3.32%)
Jun 30, 2023 6.094 6.162 5.996 6.162 7,394 +0.10(+1.61%)
Jun 29, 2023 5.870 6.065 5.714 6.065 59,516 +0.15(+2.47%)
Jun 28, 2023 5.967 6.133 5.860 5.918 20,811 -0.15(-2.41%)
Jun 27, 2023 6.035 6.084 5.762 6.065 37,836 +0.12(+1.97%)
Jun 26, 2023 5.909 6.162 5.606 5.948 143,269 +0.02(+0.33%)
Jun 23, 2023 6.084 6.169 5.909 5.928 17,140 -0.16(-2.56%)
Jun 22, 2023 6.348 6.367 5.909 6.084 45,935 -0.32(-5.02%)
Jun 21, 2023 6.386 6.494 6.357 6.406 15,900 -0.02(-0.38%)
Jun 20, 2023 6.582 6.582 6.396 6.430 29,709 -0.18(-2.73%)
Jun 16, 2023 6.640 6.767 6.552 6.611 74,048 +0.02(+0.30%)
Jun 15, 2023 6.484 6.689 6.465 6.591 165,393 +0.22(+3.38%)
Jun 14, 2023 6.583 6.583 6.337 6.376 21,255 -0.14(-2.22%)
Jun 13, 2023 6.617 6.617 6.434 6.521 13,096 -0.07(-1.13%)
Jun 12, 2023 6.714 6.786 6.550 6.595 11,308 -0.12(-1.77%)
Jun 09, 2023 6.936 6.946 6.627 6.714 50,937 -0.05(-0.71%)
Jun 08, 2023 6.984 7.074 6.724 6.762 18,207 -0.22(-3.18%)
Jun 07, 2023 6.994 7.148 6.941 6.984 4,794 +0.08(+1.12%)
Jun 06, 2023 6.762 7.071 6.753 6.907 13,914 +0.23(+3.47%)
Jun 05, 2023 6.666 6.839 6.569 6.675 13,284 -0.10(-1.43%)
Jun 02, 2023 6.868 6.878 6.690 6.772 17,604 +0.01(+0.14%)
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.