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, 2015 5.387 5.585 5.323 5.546 15,735 +0.21(+3.87%)
Mar 30, 2015 5.402 5.418 5.291 5.339 17,313 -0.08(-1.47%)
Mar 27, 2015 5.402 5.498 5.402 5.418 16,460 -0.02(-0.29%)
Mar 26, 2015 5.458 5.585 5.418 5.434 6,468 -0.06(-1.16%)
Mar 25, 2015 5.569 5.681 5.402 5.498 40,098 -0.14(-2.54%)
Mar 24, 2015 5.633 5.720 5.577 5.641 16,768 -0.02(-0.28%)
Mar 23, 2015 5.601 5.720 5.601 5.657 11,952 +0.06(+0.99%)
Mar 20, 2015 5.657 5.744 5.450 5.601 37,042 +0.03(+0.57%)
Mar 19, 2015 5.657 5.696 5.569 5.569 8,477 -0.06(-1.13%)
Mar 18, 2015 5.633 5.792 5.601 5.633 26,918 +0.01(+0.14%)
Mar 17, 2015 5.442 5.625 5.442 5.625 25,591 +0.20(+3.66%)
Mar 16, 2015 5.283 5.434 5.283 5.426 58,056 +0.01(+0.15%)
Mar 13, 2015 5.442 5.665 5.402 5.418 24,249 -0.10(-1.87%)
Mar 12, 2015 5.641 5.641 5.402 5.522 34,507 -0.14(-2.39%)
Mar 11, 2015 5.673 5.720 5.450 5.657 53,352 -0.09(-1.52%)
Mar 10, 2015 5.657 5.760 5.638 5.744 66,216 -0.10(-1.77%)
Mar 09, 2015 5.879 5.899 5.712 5.847 55,458 -0.11(-1.87%)
Mar 06, 2015 5.784 5.982 5.704 5.959 290,988 +0.17(+2.88%)
Mar 05, 2015 5.442 6.006 5.402 5.792 374,702 +0.52(+9.79%)
Mar 04, 2015 4.568 5.371 4.497 5.275 114,010 +0.91(+20.95%)
Mar 03, 2015 4.441 4.465 4.338 4.362 31,028 -0.12(-2.66%)
Mar 02, 2015 4.552 4.552 4.370 4.481 29,796 -0.01(-0.18%)
Feb 27, 2015 4.449 4.608 4.449 4.489 33,629 +0.07(+1.62%)
Feb 26, 2015 4.680 4.735 4.362 4.417 50,227 -0.22(-4.79%)
Feb 25, 2015 4.703 4.767 4.616 4.640 34,475 -0.06(-1.35%)
Feb 24, 2015 4.695 4.830 4.695 4.703 22,370 -0.03(-0.67%)
Feb 23, 2015 4.743 4.862 4.727 4.735 44,635 +0.09(+1.88%)
Feb 20, 2015 4.711 4.775 4.648 4.648 35,091 -0.10(-2.17%)
Feb 19, 2015 4.846 4.894 4.664 4.751 70,118 -0.08(-1.64%)
Feb 18, 2015 4.680 4.862 4.664 4.830 57,843 +0.22(+4.83%)
Feb 17, 2015 4.529 4.656 4.505 4.608 108,521 +0.09(+1.93%)
Feb 13, 2015 4.489 4.521 4.521 4.521 92,512 +0.06(+1.43%)
Feb 12, 2015 4.600 4.695 4.441 4.457 179,965 -0.07(-1.58%)
Feb 11, 2015 4.568 4.656 4.457 4.529 35,533 +0.06(+1.42%)
Feb 10, 2015 4.529 4.584 4.314 4.465 98,139 -0.08(-1.75%)
Feb 09, 2015 4.465 4.568 4.465 4.544 19,488 +0.10(+2.33%)
Feb 06, 2015 4.608 4.680 4.441 4.441 51,911 -0.12(-2.61%)
Feb 05, 2015 4.687 4.711 4.560 4.560 40,343 -0.05(-1.03%)
Feb 04, 2015 4.719 4.719 4.540 4.608 32,034 -0.11(-2.36%)
Feb 03, 2015 4.727 4.767 4.560 4.719 37,879 +0.01(+0.17%)
Feb 02, 2015 4.680 4.743 4.568 4.711 22,929 +0.05(+1.02%)
Jan 30, 2015 4.568 4.664 4.481 4.664 49,707 -0.01(-0.17%)
Jan 29, 2015 4.608 4.672 4.464 4.672 41,277 +0.14(+2.98%)
Jan 28, 2015 4.632 4.672 4.423 4.537 75,085 -0.06(-1.38%)
Jan 27, 2015 4.568 4.600 4.529 4.600 25,197 -0.06(-1.19%)
Jan 26, 2015 4.608 4.664 4.513 4.656 34,499 +0.06(+1.38%)
Jan 23, 2015 4.552 4.592 4.449 4.592 18,036 +0.00(+0.00%)
Jan 22, 2015 4.624 4.680 4.441 4.592 49,589 -0.07(-1.53%)
Jan 21, 2015 4.727 4.767 4.544 4.664 25,839 -0.02(-0.51%)
Jan 20, 2015 4.648 4.886 4.648 4.687 48,890 +0.07(+1.55%)
Jan 16, 2015 4.664 4.807 4.616 4.616 16,364 +0.00(+0.00%)
Jan 15, 2015 4.942 4.973 4.544 4.616 51,073 -0.37(-7.48%)
Jan 14, 2015 5.069 5.069 4.973 4.989 17,796 -0.08(-1.57%)
Jan 13, 2015 5.045 5.116 5.005 5.069 25,304 +0.00(+0.00%)
Jan 12, 2015 5.045 5.164 5.045 5.069 50,589 +0.04(+0.79%)
Jan 09, 2015 5.021 5.045 4.950 5.029 149,948 -0.06(-1.25%)
Jan 08, 2015 5.053 5.093 5.029 5.093 29,980 +0.08(+1.58%)
Jan 07, 2015 5.029 5.109 4.997 5.013 77,564 -0.02(-0.32%)
Jan 06, 2015 5.116 5.156 5.029 5.029 52,967 -0.11(-2.16%)
Jan 05, 2015 5.212 5.244 5.013 5.140 65,949 +0.07(+1.41%)
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.