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, 2022 7.546 7.799 7.489 7.651 19,338 -0.13(-1.72%)
Oct 28, 2022 7.756 8.023 7.532 7.785 20,634 +0.06(+0.74%)
Oct 27, 2022 8.166 8.166 7.556 7.727 107,263 -0.44(-5.37%)
Oct 26, 2022 7.909 8.443 7.625 8.166 18,824 +0.20(+2.51%)
Oct 25, 2022 7.670 8.088 7.508 7.966 10,261 +0.43(+5.70%)
Oct 24, 2022 7.451 7.594 7.308 7.537 23,193 -0.05(-0.63%)
Oct 21, 2022 7.346 7.661 7.346 7.584 16,426 +0.24(+3.25%)
Oct 20, 2022 7.241 7.479 7.241 7.346 5,963 -0.01(-0.13%)
Oct 19, 2022 7.241 7.461 7.231 7.355 8,408 +0.07(+0.92%)
Oct 18, 2022 7.441 7.565 7.222 7.288 12,242 -0.10(-1.42%)
Oct 17, 2022 7.250 7.441 7.203 7.393 12,504 +0.11(+1.57%)
Oct 14, 2022 7.250 7.441 7.124 7.279 16,601 -0.16(-2.18%)
Oct 13, 2022 7.155 7.441 7.132 7.441 7,073 +0.16(+2.23%)
Oct 12, 2022 7.212 7.346 7.079 7.279 5,775 +0.03(+0.39%)
Oct 11, 2022 7.250 7.432 7.079 7.250 17,434 -0.06(-0.78%)
Oct 10, 2022 7.241 7.346 7.231 7.308 9,147 -0.02(-0.26%)
Oct 07, 2022 7.298 7.374 7.164 7.327 31,982 +0.07(+0.92%)
Oct 06, 2022 7.441 7.441 7.126 7.260 31,080 -0.18(-2.44%)
Oct 05, 2022 7.365 7.632 7.231 7.441 49,166 +0.08(+1.04%)
Oct 04, 2022 7.527 7.622 7.069 7.365 36,107 +0.03(+0.39%)
Oct 03, 2022 7.184 7.680 7.184 7.336 56,572 +0.09(+1.18%)
Sep 30, 2022 7.241 7.374 7.069 7.250 5,221 +0.08(+1.06%)
Sep 29, 2022 7.250 7.432 7.098 7.174 56,344 -0.27(-3.59%)
Sep 28, 2022 7.632 7.632 7.206 7.441 132,777 +0.08(+1.10%)
Sep 27, 2022 7.613 7.613 7.226 7.360 38,449 +0.04(+0.59%)
Sep 26, 2022 7.346 7.441 7.091 7.317 9,834 +0.06(+0.79%)
Sep 23, 2022 7.250 7.446 7.069 7.260 12,976 -0.11(-1.55%)
Sep 22, 2022 7.365 7.460 7.186 7.374 2,987 -0.22(-2.89%)
Sep 21, 2022 7.250 7.594 7.212 7.594 8,146 +0.19(+2.58%)
Sep 20, 2022 7.479 7.613 7.355 7.403 9,347 +0.15(+2.11%)
Sep 19, 2022 7.355 7.355 7.155 7.250 8,206 -0.26(-3.43%)
Sep 16, 2022 7.680 7.684 7.384 7.508 13,028 -0.17(-2.24%)
Sep 15, 2022 7.737 7.742 7.546 7.680 15,520 +0.00(+0.00%)
Sep 14, 2022 7.689 7.694 7.527 7.680 34,529 +0.00(+0.00%)
Sep 13, 2022 7.479 7.699 7.470 7.680 6,381 -0.04(-0.49%)
Sep 12, 2022 7.441 7.918 7.441 7.718 64,204 +0.23(+3.06%)
Sep 09, 2022 7.718 7.775 7.346 7.489 10,422 -0.14(-1.88%)
Sep 08, 2022 7.556 7.689 7.553 7.632 2,975 -0.08(-0.99%)
Sep 07, 2022 7.661 7.775 7.508 7.708 11,307 -0.06(-0.74%)
Sep 06, 2022 7.537 7.765 7.412 7.765 20,928 +0.13(+1.75%)
Sep 02, 2022 7.330 7.651 7.330 7.632 62,234 +0.00(+0.00%)
Sep 01, 2022 7.699 7.737 7.374 7.632 13,446 +0.00(+0.00%)
Aug 31, 2022 7.441 7.671 7.308 7.632 12,613 +0.19(+2.56%)
Aug 30, 2022 7.632 7.726 7.241 7.441 13,320 -0.20(-2.62%)
Aug 29, 2022 7.432 7.641 7.374 7.641 32,394 +0.15(+2.04%)
Aug 26, 2022 7.441 7.679 7.412 7.489 36,224 +0.01(+0.13%)
Aug 25, 2022 7.412 7.603 7.412 7.479 9,178 +0.08(+1.03%)
Aug 24, 2022 7.412 7.595 7.393 7.403 14,990 +0.00(+0.00%)
Aug 23, 2022 7.317 7.422 7.250 7.403 11,033 +0.02(+0.26%)
Aug 22, 2022 7.785 7.785 7.250 7.384 25,326 -0.52(-6.63%)
Aug 19, 2022 7.613 8.118 7.412 7.909 35,034 +0.20(+2.60%)
Aug 18, 2022 7.727 7.804 7.632 7.708 3,117 +0.02(+0.23%)
Aug 17, 2022 7.681 7.717 7.454 7.691 11,362 -0.34(-4.25%)
Aug 16, 2022 7.709 8.031 7.653 8.031 16,331 +0.22(+2.79%)
Aug 15, 2022 8.126 8.126 7.672 7.814 12,808 -0.34(-4.18%)
Aug 12, 2022 7.823 8.155 7.643 8.155 36,987 +0.38(+4.87%)
Aug 11, 2022 7.823 7.823 7.624 7.776 9,410 +0.05(+0.61%)
Aug 10, 2022 7.605 7.785 7.435 7.728 22,257 +0.13(+1.75%)
Aug 09, 2022 7.511 7.662 7.359 7.596 19,550 -0.07(-0.87%)
Aug 08, 2022 7.672 7.672 7.378 7.662 20,414 +0.04(+0.50%)
Aug 05, 2022 7.444 7.672 7.339 7.624 30,805 +0.03(+0.37%)
Aug 04, 2022 7.530 7.624 7.160 7.596 66,389 +0.19(+2.56%)
Aug 03, 2022 7.236 7.416 7.065 7.406 21,046 +0.06(+0.77%)
Aug 02, 2022 7.297 7.420 7.297 7.350 4,653 -0.04(-0.51%)
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.