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 (%)
Jun 30, 2016 3.925 3.993 3.866 3.934 17,159 +0.02(+0.43%)
Jun 29, 2016 3.807 3.950 3.791 3.917 25,847 +0.12(+3.10%)
Jun 28, 2016 3.698 3.866 3.698 3.799 12,920 +0.00(+0.00%)
Jun 27, 2016 3.866 3.883 3.623 3.799 37,266 +0.03(+0.67%)
Jun 24, 2016 3.740 3.798 3.614 3.774 125,845 -0.24(-5.87%)
Jun 23, 2016 3.900 4.009 3.866 4.009 11,668 +0.17(+4.46%)
Jun 22, 2016 3.905 3.913 3.797 3.838 52,304 -0.06(-1.50%)
Jun 21, 2016 3.838 3.955 3.805 3.897 14,065 +0.07(+1.74%)
Jun 20, 2016 3.822 3.963 3.822 3.830 21,068 -0.07(-1.71%)
Jun 17, 2016 3.797 3.897 3.763 3.897 42,849 -0.04(-1.06%)
Jun 16, 2016 3.797 3.947 3.780 3.938 29,389 +0.15(+3.96%)
Jun 15, 2016 3.847 3.955 3.763 3.788 73,386 -0.18(-4.42%)
Jun 14, 2016 4.072 4.072 3.838 3.963 35,008 -0.08(-2.06%)
Jun 13, 2016 4.130 4.130 4.005 4.047 13,862 -0.01(-0.21%)
Jun 10, 2016 4.280 4.280 4.047 4.055 22,984 -0.18(-4.33%)
Jun 09, 2016 4.337 4.347 4.180 4.239 6,017 +0.01(+0.20%)
Jun 08, 2016 4.314 4.397 4.180 4.230 77,677 -0.09(-2.12%)
Jun 07, 2016 4.130 4.406 4.130 4.322 41,629 +0.23(+5.50%)
Jun 06, 2016 4.306 4.339 4.097 4.097 34,309 -0.18(-4.10%)
Jun 03, 2016 4.289 4.289 4.214 4.272 13,649 +0.03(+0.79%)
Jun 02, 2016 4.180 4.289 4.139 4.239 12,600 +0.03(+0.79%)
Jun 01, 2016 4.205 4.247 4.089 4.205 33,006 +0.01(+0.20%)
May 31, 2016 4.205 4.214 4.038 4.197 41,485 +0.03(+0.60%)
May 27, 2016 4.097 4.172 4.172 4.172 101,749 +0.16(+3.95%)
May 26, 2016 3.963 4.097 3.755 4.013 85,236 +0.23(+6.18%)
May 25, 2016 3.863 3.980 3.772 3.780 27,637 -0.06(-1.52%)
May 24, 2016 3.792 3.863 3.772 3.838 40,083 +0.08(+2.00%)
May 23, 2016 3.671 3.797 3.638 3.763 32,643 +0.02(+0.45%)
May 20, 2016 3.671 3.780 3.617 3.746 45,373 +0.03(+0.67%)
May 19, 2016 3.663 3.738 3.605 3.721 30,516 +0.09(+2.53%)
May 18, 2016 3.663 3.688 3.588 3.630 67,669 -0.09(-2.47%)
May 17, 2016 3.705 3.738 3.646 3.721 62,123 +0.02(+0.45%)
May 16, 2016 3.755 3.755 3.651 3.705 31,285 -0.11(-2.84%)
May 13, 2016 3.663 3.822 3.588 3.813 55,769 +0.13(+3.63%)
May 12, 2016 3.671 3.713 3.613 3.680 35,679 +0.03(+0.92%)
May 11, 2016 3.663 3.680 3.563 3.646 46,097 +0.06(+1.63%)
May 10, 2016 3.755 3.805 3.580 3.588 26,408 -0.14(-3.84%)
May 09, 2016 3.847 3.847 3.721 3.731 12,640 -0.09(-2.36%)
May 06, 2016 3.696 3.822 3.696 3.822 32,504 +0.11(+2.92%)
May 05, 2016 3.838 3.838 3.680 3.713 68,036 -0.02(-0.45%)
May 04, 2016 3.671 3.822 3.596 3.730 53,827 -0.11(-2.83%)
May 03, 2016 3.396 3.855 3.379 3.838 72,195 +0.44(+13.02%)
May 02, 2016 3.421 3.428 3.396 3.396 18,451 -0.01(-0.24%)
Apr 29, 2016 3.396 3.413 3.371 3.404 19,149 +0.02(+0.49%)
Apr 28, 2016 3.354 3.413 3.338 3.388 16,288 +0.01(+0.25%)
Apr 27, 2016 3.354 3.413 3.354 3.379 3,261 +0.01(+0.25%)
Apr 26, 2016 3.379 3.379 3.354 3.371 16,596 -0.02(-0.49%)
Apr 25, 2016 3.479 3.479 3.296 3.388 86,103 -0.16(-4.47%)
Apr 22, 2016 3.346 3.563 3.329 3.546 59,842 +0.15(+4.42%)
Apr 21, 2016 3.413 3.429 3.354 3.396 4,080 -0.03(-0.73%)
Apr 20, 2016 3.388 3.421 3.306 3.421 38,353 +0.04(+1.23%)
Apr 19, 2016 3.379 3.421 3.371 3.379 26,942 +0.01(+0.25%)
Apr 18, 2016 3.338 3.479 3.296 3.371 10,330 +0.00(+0.00%)
Apr 15, 2016 3.379 3.379 3.313 3.371 5,281 +0.03(+1.00%)
Apr 14, 2016 3.288 3.479 3.279 3.338 21,803 +0.08(+2.30%)
Apr 13, 2016 3.229 3.321 3.209 3.263 20,019 +0.03(+1.03%)
Apr 12, 2016 3.171 3.237 3.158 3.229 90,510 +0.03(+0.78%)
Apr 11, 2016 3.212 3.221 3.096 3.204 89,360 +0.00(+0.00%)
Apr 08, 2016 3.171 3.212 3.167 3.204 18,521 +0.04(+1.32%)
Apr 07, 2016 3.212 3.212 3.155 3.162 45,317 -0.03(-1.04%)
Apr 06, 2016 3.215 3.215 3.096 3.196 7,007 +0.03(+1.06%)
Apr 05, 2016 3.154 3.212 3.154 3.162 5,571 -0.03(-0.79%)
Apr 04, 2016 3.229 3.304 3.111 3.187 36,587 -0.03(-1.04%)
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.