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 (%)
Dec 29, 2023 8.246 8.693 8.246 8.554 45,085 +0.20(+2.38%)
Dec 28, 2023 8.047 8.445 7.988 8.355 49,622 +0.22(+2.69%)
Dec 27, 2023 8.216 8.286 7.968 8.137 51,106 -0.08(-0.97%)
Dec 26, 2023 7.829 8.445 7.779 8.216 238,935 +0.50(+6.44%)
Dec 22, 2023 7.183 7.827 7.183 7.720 99,225 +0.49(+6.73%)
Dec 21, 2023 7.203 7.292 7.135 7.233 20,425 +0.12(+1.68%)
Dec 20, 2023 7.153 7.203 7.114 7.114 51,390 -0.02(-0.28%)
Dec 19, 2023 7.302 7.352 6.935 7.133 40,474 -0.08(-1.10%)
Dec 18, 2023 7.213 7.302 6.816 7.213 121,196 -0.22(-2.94%)
Dec 15, 2023 7.084 7.432 6.835 7.432 148,658 +0.40(+5.65%)
Dec 14, 2023 6.577 7.051 6.289 7.034 102,233 +0.48(+7.27%)
Dec 13, 2023 6.428 6.567 6.339 6.557 28,917 +0.06(+0.92%)
Dec 12, 2023 6.418 6.557 6.289 6.498 31,198 +0.07(+1.08%)
Dec 11, 2023 6.438 6.517 6.289 6.428 29,330 -0.08(-1.22%)
Dec 08, 2023 6.259 6.577 6.170 6.508 47,550 +0.19(+2.99%)
Dec 07, 2023 6.428 6.587 6.254 6.319 76,035 -0.18(-2.75%)
Dec 06, 2023 6.617 6.617 6.170 6.498 138,971 -0.01(-0.15%)
Dec 05, 2023 6.458 6.557 6.256 6.508 76,055 -0.05(-0.76%)
Dec 04, 2023 6.597 6.607 6.443 6.557 58,421 +0.06(+0.92%)
Dec 01, 2023 6.259 6.522 6.259 6.498 56,820 +0.15(+2.35%)
Nov 30, 2023 6.200 6.349 6.190 6.349 85,300 +0.24(+3.90%)
Nov 29, 2023 6.209 6.238 6.002 6.110 55,188 -0.05(-0.80%)
Nov 28, 2023 5.746 6.179 5.746 6.160 75,007 +0.28(+4.68%)
Nov 27, 2023 5.746 5.904 5.579 5.884 86,554 +0.14(+2.40%)
Nov 24, 2023 5.697 5.904 5.658 5.746 21,519 -0.01(-0.17%)
Nov 22, 2023 5.648 5.835 5.510 5.756 150,468 +0.17(+2.99%)
Nov 21, 2023 5.618 5.653 5.520 5.589 79,101 +0.00(+0.02%)
Nov 20, 2023 5.658 5.658 5.456 5.588 180,966 -0.11(-1.92%)
Nov 17, 2023 5.451 5.855 5.412 5.697 625,933 +0.33(+6.24%)
Nov 16, 2023 5.461 5.559 5.264 5.363 61,672 -0.20(-3.54%)
Nov 15, 2023 5.579 5.651 5.471 5.559 109,030 +0.05(+0.89%)
Nov 14, 2023 5.117 5.609 5.107 5.510 103,615 +0.40(+7.90%)
Nov 13, 2023 5.018 5.117 5.018 5.107 107,532 +0.09(+1.76%)
Nov 10, 2023 5.146 5.264 4.935 5.018 87,733 -0.06(-1.16%)
Nov 09, 2023 5.107 5.176 4.920 5.077 66,910 +0.05(+0.98%)
Nov 08, 2023 4.890 5.117 4.792 5.028 83,545 -0.06(-1.16%)
Nov 07, 2023 4.999 5.087 4.890 5.087 120,304 +0.02(+0.39%)
Nov 06, 2023 4.890 5.107 4.890 5.067 81,336 +0.24(+4.89%)
Nov 03, 2023 4.930 5.087 4.723 4.831 89,198 +0.01(+0.20%)
Nov 02, 2023 4.920 4.939 4.674 4.821 60,434 +0.06(+1.24%)
Nov 01, 2023 4.930 4.979 4.722 4.762 43,931 -0.24(-4.72%)
Oct 31, 2023 4.920 4.999 4.812 4.999 40,264 +0.10(+2.01%)
Oct 30, 2023 5.087 5.146 4.851 4.900 20,131 -0.04(-0.80%)
Oct 27, 2023 4.959 5.136 4.880 4.939 46,200 -0.11(-2.14%)
Oct 26, 2023 5.107 5.146 5.018 5.048 6,003 -0.14(-2.66%)
Oct 25, 2023 5.313 5.323 5.107 5.185 2,976 -0.13(-2.41%)
Oct 24, 2023 5.323 5.441 5.166 5.313 41,305 -0.13(-2.35%)
Oct 23, 2023 5.313 5.628 5.313 5.441 15,656 +0.02(+0.36%)
Oct 20, 2023 5.382 5.431 5.353 5.422 66,938 -0.08(-1.43%)
Oct 19, 2023 5.677 5.687 5.264 5.500 155,994 -0.18(-3.12%)
Oct 18, 2023 5.766 5.953 5.589 5.677 45,266 -0.20(-3.35%)
Oct 17, 2023 5.707 6.032 5.707 5.874 64,085 +0.02(+0.34%)
Oct 16, 2023 5.796 6.042 5.628 5.855 107,161 +0.35(+6.44%)
Oct 13, 2023 5.530 5.845 5.382 5.500 60,989 -0.09(-1.58%)
Oct 12, 2023 5.707 5.707 5.294 5.589 58,805 -0.07(-1.22%)
Oct 11, 2023 5.727 6.160 5.609 5.658 259,951 +0.09(+1.59%)
Oct 10, 2023 6.386 6.642 5.176 5.569 703,772 +0.08(+1.52%)
Oct 09, 2023 5.677 5.677 5.486 5.486 2,230 +0.08(+1.46%)
Oct 06, 2023 5.402 5.540 5.274 5.407 31,030 -0.04(-0.81%)
Oct 05, 2023 5.490 5.599 5.451 5.451 8,486 -0.05(-0.89%)
Oct 04, 2023 5.431 5.543 5.313 5.500 24,998 -0.05(-0.91%)
Oct 03, 2023 5.648 5.722 5.431 5.551 17,000 -0.11(-1.89%)
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.