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 (%)
Feb 28, 2014 9.295 9.764 9.041 9.693 122,354 +0.37(+3.92%)
Feb 27, 2014 9.407 9.407 8.859 9.327 115,428 -0.05(-0.51%)
Feb 26, 2014 9.907 9.955 9.288 9.375 101,693 -0.44(-4.45%)
Feb 25, 2014 10.42 10.51 9.812 9.812 39,024 -0.51(-4.93%)
Feb 24, 2014 10.37 10.62 10.32 10.32 118,953 +0.07(+0.70%)
Feb 21, 2014 10.07 10.47 10.07 10.25 17,158 +0.18(+1.82%)
Feb 20, 2014 10.29 10.65 10.02 10.07 40,531 -0.33(-3.14%)
Feb 19, 2014 10.33 10.84 10.29 10.39 41,625 +0.06(+0.62%)
Feb 18, 2014 9.923 10.60 9.796 10.33 52,321 +0.41(+4.08%)
Feb 14, 2014 9.899 9.923 9.923 9.923 7,048 +0.02(+0.24%)
Feb 13, 2014 9.407 10.10 9.407 9.899 29,616 +0.48(+5.15%)
Feb 12, 2014 9.478 9.480 9.264 9.415 19,399 -0.10(-1.09%)
Feb 11, 2014 9.343 9.883 9.303 9.518 136,219 +0.00(+0.00%)
Feb 10, 2014 8.978 9.693 8.930 9.518 158,030 +0.40(+4.36%)
Feb 07, 2014 8.143 9.192 8.143 9.121 194,050 +0.95(+11.56%)
Feb 06, 2014 8.580 8.723 8.035 8.175 89,800 -0.17(-2.00%)
Feb 05, 2014 8.620 8.652 8.175 8.342 115,771 -0.07(-0.85%)
Feb 04, 2014 9.264 9.343 8.342 8.414 158,978 -0.45(-5.11%)
Feb 03, 2014 9.518 9.875 8.787 8.866 294,731 -0.60(-6.30%)
Jan 31, 2014 9.550 9.550 9.256 9.462 236,448 -0.26(-2.70%)
Jan 30, 2014 9.875 9.979 9.653 9.725 106,081 -0.28(-2.78%)
Jan 29, 2014 9.979 10.07 9.875 10.00 27,758 -0.10(-1.02%)
Jan 28, 2014 10.07 10.11 9.987 10.11 10,608 -0.03(-0.31%)
Jan 27, 2014 10.26 10.26 10.07 10.14 32,577 -0.23(-2.22%)
Jan 24, 2014 10.16 10.61 10.08 10.37 130,665 +0.13(+1.32%)
Jan 23, 2014 10.18 10.23 10.09 10.23 40,982 -0.05(-0.46%)
Jan 22, 2014 10.16 10.30 10.07 10.28 21,478 +0.03(+0.31%)
Jan 21, 2014 10.18 10.33 10.10 10.25 103,527 -0.07(-0.69%)
Jan 17, 2014 10.13 10.32 10.32 10.32 46,067 -0.05(-0.46%)
Jan 16, 2014 10.22 10.38 10.02 10.37 48,023 +0.15(+1.48%)
Jan 15, 2014 10.15 10.33 10.03 10.22 57,126 +0.07(+0.70%)
Jan 14, 2014 9.931 10.17 9.860 10.15 67,184 +0.04(+0.39%)
Jan 13, 2014 10.02 10.22 9.836 10.11 98,282 -0.14(-1.40%)
Jan 10, 2014 10.13 10.34 10.03 10.25 64,113 -0.02(-0.23%)
Jan 09, 2014 10.24 10.29 10.04 10.27 17,723 +0.12(+1.17%)
Jan 08, 2014 10.47 11.09 10.03 10.15 79,623 -0.40(-3.77%)
Jan 07, 2014 10.61 10.61 10.37 10.55 32,716 +0.02(+0.15%)
Jan 06, 2014 10.61 10.61 10.33 10.53 46,115 -0.19(-1.78%)
Jan 03, 2014 10.04 10.81 10.04 10.73 53,386 +0.54(+5.30%)
Jan 02, 2014 9.701 10.44 9.701 10.19 55,736 +0.33(+3.30%)
Dec 31, 2013 9.629 9.860 9.860 9.860 53,871 +0.13(+1.31%)
Dec 30, 2013 9.693 9.860 9.518 9.732 159,631 +0.06(+0.66%)
Dec 27, 2013 9.490 9.740 9.168 9.669 48,743 +0.18(+1.93%)
Dec 26, 2013 9.407 9.542 9.319 9.486 61,188 +0.03(+0.34%)
Dec 24, 2013 9.494 9.645 9.343 9.454 88,114 +0.12(+1.28%)
Dec 23, 2013 9.311 9.637 9.311 9.335 59,866 +0.06(+0.60%)
Dec 20, 2013 9.272 9.637 9.097 9.280 45,267 -0.02(-0.26%)
Dec 19, 2013 9.486 9.502 9.224 9.303 41,097 -0.29(-2.98%)
Dec 18, 2013 9.168 9.589 8.779 9.589 168,848 +0.17(+1.77%)
Dec 17, 2013 9.216 9.566 9.216 9.423 73,490 +0.15(+1.63%)
Dec 16, 2013 9.868 9.915 8.859 9.272 137,545 -0.48(-4.89%)
Dec 13, 2013 9.645 9.788 9.574 9.748 20,055 +0.10(+1.07%)
Dec 12, 2013 9.693 9.812 9.510 9.645 23,211 -0.21(-2.18%)
Dec 11, 2013 10.02 10.03 9.844 9.860 81,738 -0.28(-2.74%)
Dec 10, 2013 10.32 10.32 10.09 10.14 65,977 -0.02(-0.16%)
Dec 09, 2013 10.11 10.19 10.10 10.15 79,183 -0.10(-0.93%)
Dec 06, 2013 10.05 10.25 9.955 10.25 360,345 +0.29(+2.87%)
Dec 05, 2013 9.995 10.13 9.550 9.963 141,497 -0.17(-1.65%)
Dec 04, 2013 10.05 10.16 9.879 10.13 94,799 -0.08(-0.78%)
Dec 03, 2013 10.29 10.33 10.20 10.21 62,431 -0.22(-2.13%)
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.