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 29, 2016 2.845 2.920 2.820 2.895 12,743 +0.00(+0.00%)
Feb 26, 2016 2.891 2.945 2.862 2.895 42,342 -0.08(-2.80%)
Feb 25, 2016 2.845 2.979 2.820 2.979 26,023 +0.06(+2.00%)
Feb 24, 2016 2.947 2.947 2.837 2.920 14,679 -0.06(-1.92%)
Feb 23, 2016 2.969 3.027 2.945 2.978 6,896 -0.07(-2.44%)
Feb 22, 2016 3.019 3.135 3.019 3.052 23,463 +0.12(+4.24%)
Feb 19, 2016 2.936 2.936 2.895 2.928 11,242 -0.06(-1.94%)
Feb 18, 2016 2.895 3.027 2.887 2.986 11,683 +0.00(+0.00%)
Feb 17, 2016 2.754 2.994 2.754 2.986 186,238 +0.17(+6.18%)
Feb 16, 2016 2.870 2.945 2.771 2.812 177,174 -0.13(-4.49%)
Feb 12, 2016 2.903 2.945 2.945 2.945 15,233 +0.04(+1.42%)
Feb 11, 2016 3.019 3.019 2.903 2.903 32,038 -0.12(-3.84%)
Feb 10, 2016 3.019 3.168 3.019 3.019 16,962 +0.01(+0.27%)
Feb 09, 2016 3.102 3.176 2.945 3.011 54,144 -0.08(-2.67%)
Feb 08, 2016 3.226 3.251 3.085 3.094 44,229 -0.05(-1.58%)
Feb 05, 2016 3.234 3.242 3.143 3.143 4,675 -0.05(-1.55%)
Feb 04, 2016 3.143 3.242 3.143 3.193 8,988 +0.02(+0.78%)
Feb 03, 2016 3.110 3.168 3.110 3.168 4,887 +0.02(+0.79%)
Feb 02, 2016 3.200 3.200 3.127 3.143 9,856 -0.02(-0.52%)
Feb 01, 2016 3.209 3.209 3.143 3.160 10,906 -0.07(-2.05%)
Jan 29, 2016 3.226 3.242 3.193 3.226 13,065 +0.08(+2.63%)
Jan 28, 2016 3.184 3.184 3.135 3.143 7,257 +0.00(+0.00%)
Jan 27, 2016 3.184 3.226 3.135 3.143 7,371 -0.03(-1.04%)
Jan 26, 2016 3.143 3.209 3.135 3.176 23,063 +0.03(+1.05%)
Jan 25, 2016 3.143 3.201 3.118 3.143 36,824 +0.01(+0.26%)
Jan 22, 2016 3.143 3.226 3.118 3.135 64,257 +0.01(+0.26%)
Jan 21, 2016 3.151 3.226 3.118 3.127 17,860 +0.02(+0.53%)
Jan 20, 2016 3.160 3.209 3.110 3.110 16,486 -0.07(-2.08%)
Jan 19, 2016 3.168 3.275 3.160 3.176 4,989 -0.07(-2.04%)
Jan 15, 2016 3.317 3.242 3.242 3.242 70,121 +0.00(+0.00%)
Jan 14, 2016 3.169 3.292 3.169 3.242 7,943 +0.00(+0.00%)
Jan 13, 2016 3.284 3.284 3.199 3.242 10,095 +0.04(+1.29%)
Jan 12, 2016 3.284 3.350 3.184 3.201 21,333 -0.11(-3.25%)
Jan 11, 2016 3.350 3.366 3.284 3.309 16,411 +0.01(+0.25%)
Jan 08, 2016 3.375 3.383 3.267 3.300 41,133 -0.10(-2.92%)
Jan 07, 2016 3.433 3.449 3.391 3.400 38,477 -0.05(-1.44%)
Jan 06, 2016 3.590 3.656 3.433 3.449 28,019 -0.20(-5.44%)
Jan 05, 2016 3.482 3.689 3.482 3.648 40,965 +0.18(+5.25%)
Jan 04, 2016 3.466 3.524 3.433 3.466 15,552 -0.02(-0.71%)
Dec 31, 2015 3.540 3.491 3.491 3.491 14,991 -0.03(-0.94%)
Dec 30, 2015 3.598 3.615 3.524 3.524 8,545 -0.08(-2.29%)
Dec 29, 2015 3.533 3.739 3.515 3.606 49,030 +0.04(+1.16%)
Dec 28, 2015 3.681 3.706 3.524 3.565 12,439 -0.03(-0.74%)
Dec 24, 2015 3.499 3.591 3.591 3.591 1,329 +0.11(+3.14%)
Dec 23, 2015 3.499 3.582 3.482 3.482 42,475 -0.02(-0.47%)
Dec 22, 2015 3.656 3.565 3.499 3.499 54,770 -0.07(-1.86%)
Dec 21, 2015 3.565 3.689 3.557 3.565 32,644 +0.02(+0.70%)
Dec 18, 2015 3.565 3.582 3.491 3.540 18,116 -0.04(-1.15%)
Dec 17, 2015 3.615 3.623 3.548 3.582 29,438 -0.05(-1.37%)
Dec 16, 2015 3.697 3.706 3.623 3.631 39,729 -0.05(-1.35%)
Dec 15, 2015 3.722 3.722 3.664 3.681 10,602 -0.04(-1.11%)
Dec 14, 2015 3.772 3.772 3.615 3.722 20,871 -0.05(-1.32%)
Dec 11, 2015 3.763 3.879 3.763 3.772 11,226 -0.14(-3.59%)
Dec 10, 2015 3.962 3.970 3.912 3.912 64,952 -0.05(-1.25%)
Dec 09, 2015 3.840 4.045 3.821 3.962 23,789 +0.11(+2.79%)
Dec 08, 2015 3.838 3.970 3.838 3.854 12,949 -0.07(-1.69%)
Dec 07, 2015 3.879 3.970 3.836 3.921 14,454 +0.02(+0.42%)
Dec 04, 2015 3.912 3.979 3.888 3.904 10,820 -0.07(-1.67%)
Dec 03, 2015 3.970 3.970 3.842 3.970 50,928 +0.01(+0.21%)
Dec 02, 2015 3.938 4.012 3.938 3.962 8,644 -0.05(-1.24%)
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.