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 (%)
Nov 30, 2017 10.05 10.32 9.872 10.20 60,121 +0.28(+2.80%)
Nov 29, 2017 10.03 10.03 9.603 9.924 48,509 -0.02(-0.17%)
Nov 28, 2017 9.984 9.984 9.756 9.941 85,524 +0.04(+0.44%)
Nov 27, 2017 10.12 10.12 9.594 9.898 64,119 -0.16(-1.64%)
Nov 24, 2017 10.11 10.13 9.984 10.06 11,721 +0.03(+0.35%)
Nov 22, 2017 10.16 10.27 9.976 10.03 17,353 -0.04(-0.38%)
Nov 21, 2017 9.980 10.19 9.894 10.07 145,088 -0.07(-0.68%)
Nov 20, 2017 9.997 10.26 9.859 10.14 68,399 -0.01(-0.09%)
Nov 17, 2017 10.11 10.17 9.894 10.14 63,835 +0.06(+0.60%)
Nov 16, 2017 9.885 10.20 9.814 10.08 131,294 +0.03(+0.26%)
Nov 15, 2017 9.764 10.10 9.721 10.06 122,721 +0.10(+1.04%)
Nov 14, 2017 9.505 9.954 9.282 9.954 121,518 +0.18(+1.86%)
Nov 13, 2017 9.505 9.799 9.315 9.773 86,642 +0.01(+0.09%)
Nov 10, 2017 9.574 9.915 9.418 9.764 53,790 -0.02(-0.18%)
Nov 09, 2017 9.669 9.851 9.298 9.781 35,150 +0.07(+0.71%)
Nov 08, 2017 9.505 9.755 9.375 9.712 81,910 +0.21(+2.18%)
Nov 07, 2017 9.522 9.730 9.246 9.505 52,455 -0.18(-1.87%)
Nov 06, 2017 9.375 9.854 9.375 9.686 77,823 +0.30(+3.22%)
Nov 03, 2017 9.030 9.514 9.030 9.384 63,497 +0.31(+3.43%)
Nov 02, 2017 9.246 9.367 8.822 9.073 97,186 +0.41(+4.69%)
Nov 01, 2017 8.840 8.840 8.554 8.667 60,940 -0.13(-1.47%)
Oct 31, 2017 8.649 8.891 8.641 8.796 49,747 +0.12(+1.39%)
Oct 30, 2017 8.675 8.675 8.649 8.675 28,270 +0.03(+0.30%)
Oct 27, 2017 8.632 8.753 8.606 8.649 57,580 +0.04(+0.50%)
Oct 26, 2017 8.606 8.641 8.019 8.606 122,278 -0.01(-0.10%)
Oct 25, 2017 8.537 8.693 8.537 8.615 199,905 -0.03(-0.40%)
Oct 24, 2017 8.641 8.693 8.580 8.649 81,862 -0.05(-0.60%)
Oct 23, 2017 8.667 8.824 8.654 8.701 109,478 +0.06(+0.70%)
Oct 20, 2017 8.528 8.719 8.518 8.641 193,136 +0.00(+0.00%)
Oct 19, 2017 8.546 8.658 8.399 8.641 157,310 +0.00(+0.00%)
Oct 18, 2017 8.770 8.883 8.624 8.641 73,419 -0.13(-1.48%)
Oct 17, 2017 8.684 8.887 8.477 8.770 131,059 +0.13(+1.50%)
Oct 16, 2017 8.488 8.684 8.488 8.641 58,250 +0.12(+1.42%)
Oct 13, 2017 8.390 8.606 8.364 8.520 46,800 +0.03(+0.31%)
Oct 12, 2017 8.632 8.684 8.399 8.494 13,072 -0.08(-0.91%)
Oct 11, 2017 8.598 8.701 8.364 8.572 25,398 -0.07(-0.80%)
Oct 10, 2017 8.390 8.684 8.382 8.641 48,772 +0.27(+3.20%)
Oct 09, 2017 8.407 8.442 8.269 8.373 36,304 -0.05(-0.62%)
Oct 06, 2017 8.352 8.485 8.325 8.425 34,611 +0.01(+0.10%)
Oct 05, 2017 8.485 8.485 8.200 8.416 56,447 -0.05(-0.61%)
Oct 04, 2017 8.494 8.598 8.425 8.468 46,349 -0.08(-0.91%)
Oct 03, 2017 8.554 8.606 8.425 8.546 31,566 -0.01(-0.10%)
Oct 02, 2017 8.641 8.667 8.425 8.554 27,746 -0.02(-0.20%)
Sep 29, 2017 8.563 8.675 8.503 8.572 34,919 -0.02(-0.20%)
Sep 28, 2017 8.485 8.641 8.425 8.589 64,570 +0.04(+0.51%)
Sep 27, 2017 8.477 8.671 8.313 8.546 192,196 +0.07(+0.82%)
Sep 26, 2017 8.295 8.641 8.209 8.477 108,377 +0.16(+1.98%)
Sep 25, 2017 8.330 8.330 8.146 8.312 77,396 -0.02(-0.21%)
Sep 22, 2017 7.906 8.338 7.794 8.330 123,530 +0.39(+4.90%)
Sep 21, 2017 8.019 8.036 7.906 7.941 18,191 -0.03(-0.33%)
Sep 20, 2017 8.053 8.148 7.803 7.967 43,688 -0.07(-0.86%)
Sep 19, 2017 7.856 8.088 7.768 8.036 104,214 +0.17(+2.20%)
Sep 18, 2017 7.941 7.941 7.699 7.863 82,889 -0.01(-0.11%)
Sep 15, 2017 7.889 7.975 7.863 7.872 28,387 -0.12(-1.51%)
Sep 14, 2017 7.984 8.036 7.863 7.993 33,854 +0.01(+0.11%)
Sep 13, 2017 8.088 8.088 7.604 7.984 75,034 -0.07(-0.86%)
Sep 12, 2017 8.114 8.148 8.053 8.053 70,300 -0.06(-0.75%)
Sep 11, 2017 8.252 8.295 8.002 8.114 226,591 -0.10(-1.16%)
Sep 08, 2017 8.304 8.338 8.209 8.209 14,786 -0.10(-1.14%)
Sep 07, 2017 8.226 8.338 8.217 8.304 28,161 +0.07(+0.84%)
Sep 06, 2017 8.209 8.347 8.131 8.235 47,403 +0.02(+0.21%)
Sep 05, 2017 8.295 8.304 8.079 8.217 45,645 -0.07(-0.83%)
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.