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 7.738 7.738 7.496 7.496 14,043 -0.34(-4.32%)
Mar 30, 2023 7.941 7.979 7.660 7.834 10,677 +0.04(+0.50%)
Mar 29, 2023 7.699 7.805 7.664 7.796 3,463 -0.13(-1.59%)
Mar 28, 2023 7.631 7.931 7.631 7.921 4,975 +0.10(+1.24%)
Mar 27, 2023 7.970 8.047 7.776 7.825 7,689 -0.16(-2.05%)
Mar 24, 2023 8.023 8.042 7.921 7.989 4,161 -0.08(-0.94%)
Mar 23, 2023 8.105 8.105 8.047 8.065 416 -0.09(-1.09%)
Mar 22, 2023 8.028 8.154 7.883 8.154 961 +0.08(+0.96%)
Mar 21, 2023 7.776 8.173 7.776 8.076 4,992 +0.08(+0.97%)
Mar 20, 2023 7.979 8.154 7.854 7.999 29,882 -0.11(-1.31%)
Mar 17, 2023 7.912 8.221 7.912 8.105 7,229 +0.02(+0.24%)
Mar 16, 2023 7.902 8.270 7.680 8.086 10,872 +0.20(+2.58%)
Mar 15, 2023 7.921 7.921 7.680 7.883 5,755 -0.24(-2.92%)
Mar 14, 2023 7.960 8.202 7.863 8.120 9,791 +0.24(+3.01%)
Mar 13, 2023 7.506 7.912 7.506 7.883 25,673 +0.20(+2.64%)
Mar 10, 2023 7.496 7.805 7.370 7.680 68,874 +0.00(+0.00%)
Mar 09, 2023 7.834 7.873 7.680 7.680 79,155 -0.28(-3.52%)
Mar 08, 2023 7.902 8.163 7.767 7.960 18,290 -0.07(-0.84%)
Mar 07, 2023 8.202 8.202 7.805 8.028 11,603 -0.29(-3.49%)
Mar 06, 2023 8.318 8.367 8.299 8.318 4,463 -0.12(-1.38%)
Mar 03, 2023 8.511 8.598 8.334 8.434 9,402 +0.06(+0.69%)
Mar 02, 2023 8.173 8.531 8.173 8.376 20,936 +0.32(+3.96%)
Mar 01, 2023 8.018 8.173 7.921 8.057 5,747 +0.17(+2.21%)
Feb 28, 2023 7.738 8.008 7.718 7.883 5,322 +0.10(+1.24%)
Feb 27, 2023 7.699 8.018 7.496 7.786 81,852 +0.10(+1.26%)
Feb 24, 2023 7.728 7.728 7.486 7.689 10,349 +0.09(+1.15%)
Feb 23, 2023 7.738 7.825 7.438 7.602 4,791 -0.13(-1.63%)
Feb 22, 2023 7.815 7.873 7.660 7.728 8,521 -0.15(-1.84%)
Feb 21, 2023 7.844 7.989 7.844 7.873 5,078 -0.05(-0.61%)
Feb 17, 2023 7.892 8.028 7.854 7.921 2,838 -0.09(-1.09%)
Feb 16, 2023 7.950 8.171 7.950 8.008 12,543 -0.01(-0.06%)
Feb 15, 2023 8.081 8.110 7.812 8.014 43,465 -0.14(-1.77%)
Feb 14, 2023 8.023 8.379 7.812 8.158 43,950 +0.24(+3.03%)
Feb 13, 2023 7.466 7.975 7.466 7.918 30,307 +0.44(+5.91%)
Feb 10, 2023 7.668 7.860 7.456 7.476 45,708 -0.13(-1.77%)
Feb 09, 2023 7.812 7.841 7.495 7.610 49,501 -0.18(-2.34%)
Feb 08, 2023 8.071 8.071 7.620 7.793 5,490 -0.28(-3.45%)
Feb 07, 2023 7.937 8.139 7.860 8.071 9,600 +0.07(+0.84%)
Feb 06, 2023 8.177 8.206 7.629 8.004 127,343 -0.37(-4.47%)
Feb 03, 2023 8.167 8.552 8.166 8.379 16,631 +0.04(+0.46%)
Feb 02, 2023 8.388 8.545 8.152 8.340 51,150 -0.28(-3.23%)
Feb 01, 2023 8.408 8.811 8.273 8.619 125,066 +0.31(+3.70%)
Jan 31, 2023 7.879 8.581 7.879 8.311 84,107 +0.48(+6.13%)
Jan 30, 2023 7.206 8.523 7.206 7.831 219,117 +0.75(+10.58%)
Jan 27, 2023 7.178 7.455 7.005 7.082 181,915 -0.66(-8.56%)
Jan 26, 2023 7.149 8.033 7.034 7.745 101,543 +0.80(+11.59%)
Jan 25, 2023 6.976 7.053 6.940 6.940 3,779 -0.01(-0.10%)
Jan 24, 2023 7.034 7.197 6.870 6.947 49,208 -0.30(-4.11%)
Jan 23, 2023 6.784 7.303 6.784 7.245 136,204 +0.37(+5.31%)
Jan 20, 2023 6.870 6.985 6.784 6.880 9,215 -0.09(-1.24%)
Jan 19, 2023 6.899 7.043 6.870 6.966 10,585 +0.12(+1.68%)
Jan 18, 2023 7.072 7.274 6.745 6.851 54,747 -0.36(-4.93%)
Jan 17, 2023 7.158 7.322 6.995 7.206 113,837 +0.01(+0.13%)
Jan 13, 2023 7.206 7.300 7.110 7.197 2,961 +0.01(+0.13%)
Jan 12, 2023 7.283 7.283 7.120 7.187 19,346 -0.11(-1.45%)
Jan 11, 2023 7.399 7.399 7.110 7.293 45,749 +0.03(+0.40%)
Jan 10, 2023 7.034 7.454 7.034 7.264 32,824 +0.18(+2.58%)
Jan 09, 2023 7.082 7.188 6.899 7.082 17,337 -0.12(-1.60%)
Jan 06, 2023 7.120 7.408 6.928 7.197 17,336 -0.02(-0.27%)
Jan 05, 2023 7.226 7.303 7.072 7.216 6,779 -0.03(-0.40%)
Jan 04, 2023 6.774 7.331 6.774 7.245 59,429 +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.