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 (%)
Mar 31, 2023 7.728 7.728 7.487 7.487 14,060 -0.34(-4.32%)
Mar 30, 2023 7.931 7.970 7.651 7.825 10,690 +0.04(+0.50%)
Mar 29, 2023 7.690 7.796 7.655 7.786 3,467 -0.13(-1.59%)
Mar 28, 2023 7.622 7.921 7.622 7.912 4,981 +0.10(+1.24%)
Mar 27, 2023 7.960 8.037 7.767 7.815 7,698 -0.16(-2.05%)
Mar 24, 2023 8.013 8.032 7.912 7.979 4,166 -0.08(-0.94%)
Mar 23, 2023 8.095 8.095 8.037 8.055 417 -0.09(-1.09%)
Mar 22, 2023 8.018 8.144 7.873 8.144 962 +0.08(+0.96%)
Mar 21, 2023 7.767 8.163 7.767 8.066 4,998 +0.08(+0.97%)
Mar 20, 2023 7.970 8.144 7.844 7.989 29,919 -0.11(-1.31%)
Mar 17, 2023 7.902 8.211 7.902 8.095 7,237 +0.02(+0.24%)
Mar 16, 2023 7.892 8.259 7.670 8.076 10,885 +0.20(+2.58%)
Mar 15, 2023 7.912 7.912 7.670 7.873 5,762 -0.24(-2.92%)
Mar 14, 2023 7.950 8.192 7.854 8.110 9,803 +0.24(+3.01%)
Mar 13, 2023 7.496 7.902 7.496 7.873 25,705 +0.20(+2.64%)
Mar 10, 2023 7.487 7.796 7.361 7.670 68,958 +0.00(+0.00%)
Mar 09, 2023 7.825 7.863 7.670 7.670 79,252 -0.28(-3.52%)
Mar 08, 2023 7.892 8.153 7.757 7.950 18,313 -0.07(-0.84%)
Mar 07, 2023 8.192 8.192 7.796 8.018 11,617 -0.29(-3.49%)
Mar 06, 2023 8.308 8.356 8.288 8.308 4,468 -0.12(-1.38%)
Mar 03, 2023 8.501 8.588 8.324 8.424 9,413 +0.06(+0.69%)
Mar 02, 2023 8.163 8.520 8.163 8.366 20,962 +0.32(+3.96%)
Mar 01, 2023 8.008 8.163 7.912 8.047 5,754 +0.17(+2.21%)
Feb 28, 2023 7.728 7.999 7.709 7.873 5,329 +0.10(+1.24%)
Feb 27, 2023 7.690 8.008 7.487 7.776 81,953 +0.10(+1.26%)
Feb 24, 2023 7.719 7.719 7.477 7.680 10,362 +0.09(+1.15%)
Feb 23, 2023 7.728 7.815 7.429 7.593 4,796 -0.13(-1.63%)
Feb 22, 2023 7.805 7.863 7.651 7.719 8,531 -0.14(-1.84%)
Feb 21, 2023 7.834 7.979 7.834 7.863 5,084 -0.05(-0.61%)
Feb 17, 2023 7.883 8.018 7.844 7.912 2,841 -0.09(-1.09%)
Feb 16, 2023 7.941 8.161 7.941 7.999 12,558 -0.01(-0.06%)
Feb 15, 2023 8.071 8.100 7.802 8.004 43,518 -0.14(-1.77%)
Feb 14, 2023 8.013 8.368 7.802 8.148 44,004 +0.24(+3.03%)
Feb 13, 2023 7.457 7.965 7.457 7.908 30,344 +0.44(+5.91%)
Feb 10, 2023 7.658 7.850 7.447 7.466 45,765 -0.13(-1.77%)
Feb 09, 2023 7.802 7.831 7.486 7.601 49,562 -0.18(-2.34%)
Feb 08, 2023 8.061 8.061 7.610 7.783 5,497 -0.28(-3.45%)
Feb 07, 2023 7.927 8.129 7.850 8.061 9,612 +0.07(+0.84%)
Feb 06, 2023 8.167 8.196 7.620 7.994 127,500 -0.37(-4.47%)
Feb 03, 2023 8.157 8.541 8.156 8.368 16,652 +0.04(+0.46%)
Feb 02, 2023 8.378 8.535 8.142 8.330 51,213 -0.28(-3.23%)
Feb 01, 2023 8.397 8.800 8.263 8.608 125,220 +0.31(+3.70%)
Jan 31, 2023 7.869 8.570 7.869 8.301 84,211 +0.48(+6.14%)
Jan 30, 2023 7.198 8.512 7.198 7.821 219,386 +0.75(+10.58%)
Jan 27, 2023 7.169 7.446 6.996 7.073 182,139 -0.66(-8.56%)
Jan 26, 2023 7.140 8.023 7.025 7.735 101,667 +0.80(+11.59%)
Jan 25, 2023 6.967 7.044 6.932 6.932 3,784 -0.01(-0.10%)
Jan 24, 2023 7.025 7.188 6.862 6.939 49,269 -0.30(-4.11%)
Jan 23, 2023 6.775 7.294 6.775 7.236 136,371 +0.36(+5.31%)
Jan 20, 2023 6.862 6.977 6.775 6.871 9,226 -0.09(-1.24%)
Jan 19, 2023 6.891 7.034 6.862 6.958 10,598 +0.12(+1.68%)
Jan 18, 2023 7.063 7.265 6.737 6.843 54,814 -0.36(-4.93%)
Jan 17, 2023 7.150 7.313 6.987 7.198 113,977 +0.01(+0.13%)
Jan 13, 2023 7.198 7.291 7.102 7.188 2,965 +0.01(+0.13%)
Jan 12, 2023 7.274 7.274 7.111 7.178 19,369 -0.11(-1.45%)
Jan 11, 2023 7.390 7.390 7.102 7.284 45,805 +0.03(+0.40%)
Jan 10, 2023 7.025 7.445 7.025 7.255 32,864 +0.18(+2.58%)
Jan 09, 2023 7.073 7.179 6.891 7.073 17,358 -0.12(-1.60%)
Jan 06, 2023 7.111 7.399 6.919 7.188 17,357 -0.02(-0.27%)
Jan 05, 2023 7.217 7.294 7.063 7.207 6,787 -0.03(-0.40%)
Jan 04, 2023 6.766 7.322 6.766 7.236 59,502 +0.57(+8.49%)
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.