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 (%)
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%)
Oct 01, 2014 7.350 7.796 7.239 7.390 50,654 -0.04(-0.54%)
Sep 30, 2014 7.636 7.644 7.239 7.430 30,225 -0.24(-3.11%)
Sep 29, 2014 7.827 7.891 7.605 7.668 9,013 -0.24(-3.02%)
Sep 26, 2014 7.915 7.986 7.756 7.907 17,650 +0.10(+1.33%)
Sep 25, 2014 7.724 7.867 7.621 7.803 17,388 +0.00(+0.00%)
Sep 24, 2014 7.652 7.819 7.589 7.803 22,519 +0.12(+1.55%)
Sep 23, 2014 7.692 7.748 7.597 7.684 28,105 -0.03(-0.41%)
Sep 22, 2014 7.700 7.732 7.628 7.716 10,091 +0.12(+1.57%)
Sep 19, 2014 7.915 8.050 7.597 7.597 48,920 -0.36(-4.50%)
Sep 18, 2014 7.732 7.963 7.652 7.955 28,249 +0.22(+2.88%)
Sep 17, 2014 7.517 7.803 7.412 7.732 32,620 +0.31(+4.18%)
Sep 16, 2014 7.684 7.684 7.326 7.422 13,051 -0.30(-3.91%)
Sep 15, 2014 7.843 7.859 7.684 7.724 12,133 -0.13(-1.62%)
Sep 12, 2014 7.438 7.931 7.438 7.851 25,067 +0.22(+2.92%)
Sep 11, 2014 7.358 7.724 7.358 7.628 14,497 +0.15(+2.02%)
Sep 10, 2014 7.334 7.485 7.239 7.477 22,046 +0.21(+2.96%)
Sep 09, 2014 7.644 7.646 7.207 7.263 28,976 -0.33(-4.40%)
Sep 08, 2014 7.557 7.827 7.557 7.597 26,350 +0.11(+1.49%)
Sep 05, 2014 7.215 7.557 7.159 7.485 34,278 +0.33(+4.56%)
Sep 04, 2014 7.239 7.271 7.103 7.159 27,695 -0.12(-1.64%)
Sep 03, 2014 7.286 7.358 7.271 7.278 34,358 +0.07(+0.99%)
Sep 02, 2014 7.286 7.286 7.056 7.207 49,366 +0.03(+0.44%)
Aug 29, 2014 7.326 7.175 7.175 7.175 27,279 -0.14(-1.96%)
Aug 28, 2014 7.382 7.414 7.175 7.318 36,070 -0.08(-1.08%)
Aug 27, 2014 7.390 7.398 7.334 7.398 20,415 +0.07(+0.98%)
Aug 26, 2014 7.358 7.533 7.326 7.326 36,231 +0.00(+0.00%)
Aug 25, 2014 7.326 7.461 7.263 7.326 31,330 -0.06(-0.75%)
Aug 22, 2014 7.223 7.517 7.223 7.382 31,008 +0.10(+1.31%)
Aug 21, 2014 7.469 7.473 7.183 7.286 36,916 -0.16(-2.14%)
Aug 20, 2014 7.374 7.485 7.374 7.446 24,812 +0.06(+0.75%)
Aug 19, 2014 7.358 7.453 7.318 7.390 49,869 +0.08(+1.09%)
Aug 18, 2014 7.255 7.469 7.255 7.310 162,226 +0.06(+0.88%)
Aug 15, 2014 7.493 7.469 7.175 7.247 45,695 -0.22(-2.98%)
Aug 14, 2014 7.509 7.525 7.374 7.469 36,718 -0.11(-1.47%)
Aug 13, 2014 7.406 7.732 7.406 7.581 26,859 +0.19(+2.58%)
Aug 12, 2014 7.565 7.682 7.302 7.390 54,509 -0.11(-1.48%)
Aug 11, 2014 7.565 7.799 7.493 7.501 145,239 -0.03(-0.42%)
Aug 08, 2014 7.581 7.668 7.318 7.533 281,602 +0.02(+0.21%)
Aug 07, 2014 8.050 8.050 7.469 7.517 131,282 -0.49(-6.16%)
Aug 06, 2014 7.923 8.058 7.915 8.010 37,799 +0.17(+2.13%)
Aug 05, 2014 7.907 7.923 7.803 7.843 14,489 -0.13(-1.60%)
Aug 04, 2014 7.986 8.058 7.899 7.971 36,312 -0.05(-0.60%)
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.