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, 2014 8.623 8.750 8.535 8.575 130,539 +0.04(+0.47%)
Mar 28, 2014 9.013 9.013 8.511 8.535 211,781 -0.44(-4.88%)
Mar 27, 2014 9.299 9.355 8.790 8.973 76,978 -0.35(-3.75%)
Mar 26, 2014 9.728 9.808 9.196 9.323 22,926 -0.53(-5.41%)
Mar 25, 2014 9.553 9.856 9.553 9.856 11,636 +0.28(+2.91%)
Mar 24, 2014 9.689 9.864 9.482 9.577 37,121 -0.32(-3.22%)
Mar 21, 2014 9.911 10.05 9.832 9.896 64,250 +0.06(+0.65%)
Mar 20, 2014 9.434 9.856 9.267 9.832 32,388 +0.44(+4.66%)
Mar 19, 2014 9.283 9.553 9.283 9.394 24,521 +0.03(+0.34%)
Mar 18, 2014 9.577 9.577 9.267 9.363 11,636 -0.17(-1.75%)
Mar 17, 2014 9.617 9.697 9.466 9.530 17,744 -0.08(-0.83%)
Mar 14, 2014 9.434 9.705 9.434 9.609 15,192 +0.12(+1.26%)
Mar 13, 2014 9.625 9.800 9.347 9.490 26,583 -0.14(-1.49%)
Mar 12, 2014 9.506 9.816 9.506 9.633 28,577 +0.12(+1.25%)
Mar 11, 2014 9.418 9.585 9.402 9.514 50,675 +0.14(+1.44%)
Mar 10, 2014 9.601 9.601 9.155 9.378 45,299 -0.20(-2.08%)
Mar 07, 2014 9.561 9.721 9.350 9.577 21,556 +0.26(+2.82%)
Mar 06, 2014 9.657 9.657 9.267 9.315 231,353 -0.24(-2.50%)
Mar 05, 2014 9.227 9.728 9.227 9.553 56,806 +0.25(+2.74%)
Mar 04, 2014 9.546 9.641 9.044 9.299 47,698 -0.15(-1.60%)
Mar 03, 2014 9.776 9.816 9.291 9.450 66,088 -0.25(-2.62%)
Feb 28, 2014 9.307 9.776 9.052 9.705 122,204 +0.37(+3.92%)
Feb 27, 2014 9.418 9.418 8.869 9.339 115,286 -0.05(-0.51%)
Feb 26, 2014 9.919 9.967 9.299 9.386 101,568 -0.44(-4.45%)
Feb 25, 2014 10.44 10.52 9.824 9.824 38,976 -0.51(-4.93%)
Feb 24, 2014 10.38 10.64 10.33 10.33 118,807 +0.07(+0.70%)
Feb 21, 2014 10.08 10.48 10.08 10.26 17,137 +0.18(+1.81%)
Feb 20, 2014 10.30 10.67 10.03 10.08 40,482 -0.33(-3.13%)
Feb 19, 2014 10.34 10.86 10.30 10.40 41,574 +0.06(+0.62%)
Feb 18, 2014 9.935 10.61 9.808 10.34 52,257 +0.41(+4.08%)
Feb 14, 2014 9.911 9.935 9.935 9.935 7,039 +0.02(+0.24%)
Feb 13, 2014 9.418 10.11 9.418 9.911 29,580 +0.49(+5.15%)
Feb 12, 2014 9.490 9.491 9.275 9.426 19,376 -0.10(-1.09%)
Feb 11, 2014 9.355 9.895 9.315 9.530 136,051 +0.00(+0.00%)
Feb 10, 2014 8.989 9.705 8.941 9.530 157,836 +0.40(+4.36%)
Feb 07, 2014 8.153 9.203 8.153 9.132 193,812 +0.95(+11.56%)
Feb 06, 2014 8.591 8.734 8.045 8.185 89,690 -0.17(-2.00%)
Feb 05, 2014 8.631 8.663 8.185 8.352 115,629 -0.07(-0.85%)
Feb 04, 2014 9.275 9.355 8.352 8.424 158,783 -0.45(-5.11%)
Feb 03, 2014 9.530 9.888 8.798 8.877 294,370 -0.60(-6.30%)
Jan 31, 2014 9.561 9.561 9.267 9.474 236,158 -0.26(-2.70%)
Jan 30, 2014 9.888 9.991 9.665 9.736 105,951 -0.28(-2.78%)
Jan 29, 2014 9.991 10.09 9.888 10.01 27,724 -0.10(-1.02%)
Jan 28, 2014 10.09 10.13 9.999 10.12 10,595 -0.03(-0.31%)
Jan 27, 2014 10.27 10.27 10.09 10.15 32,537 -0.23(-2.22%)
Jan 24, 2014 10.17 10.63 10.09 10.38 130,505 +0.14(+1.32%)
Jan 23, 2014 10.19 10.25 10.10 10.25 40,932 -0.05(-0.46%)
Jan 22, 2014 10.17 10.32 10.08 10.29 21,451 +0.03(+0.31%)
Jan 21, 2014 10.19 10.34 10.11 10.26 103,400 -0.07(-0.69%)
Jan 17, 2014 10.14 10.33 10.33 10.33 46,011 -0.05(-0.46%)
Jan 16, 2014 10.23 10.39 10.03 10.38 47,964 +0.15(+1.48%)
Jan 15, 2014 10.16 10.34 10.04 10.23 57,056 +0.07(+0.70%)
Jan 14, 2014 9.943 10.18 9.872 10.16 67,101 +0.04(+0.39%)
Jan 13, 2014 10.03 10.23 9.848 10.12 98,161 -0.14(-1.39%)
Jan 10, 2014 10.14 10.36 10.04 10.26 64,034 -0.02(-0.23%)
Jan 09, 2014 10.25 10.30 10.05 10.29 17,701 +0.12(+1.17%)
Jan 08, 2014 10.48 11.10 10.04 10.17 79,526 -0.40(-3.76%)
Jan 07, 2014 10.62 10.62 10.38 10.56 32,676 +0.02(+0.15%)
Jan 06, 2014 10.63 10.63 10.34 10.55 46,058 -0.19(-1.78%)
Jan 03, 2014 10.05 10.83 10.05 10.74 53,321 +0.54(+5.30%)
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.