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 (%)
Jul 31, 2015 5.657 5.863 5.649 5.784 9,671 +0.11(+1.96%)
Jul 30, 2015 5.561 5.879 5.522 5.673 41,978 +0.16(+2.88%)
Jul 29, 2015 5.450 5.514 5.428 5.514 9,261 +0.13(+2.36%)
Jul 28, 2015 5.482 5.482 5.387 5.387 13,802 -0.04(-0.73%)
Jul 27, 2015 5.530 5.530 5.363 5.426 31,013 -0.14(-2.43%)
Jul 24, 2015 5.662 5.662 5.522 5.561 24,336 -0.06(-1.13%)
Jul 23, 2015 5.649 5.704 5.617 5.625 7,085 -0.06(-0.98%)
Jul 22, 2015 5.649 5.704 5.601 5.681 15,733 +0.06(+0.99%)
Jul 21, 2015 5.625 5.701 5.482 5.625 57,948 -0.02(-0.42%)
Jul 20, 2015 5.744 5.744 5.601 5.649 14,453 -0.07(-1.25%)
Jul 17, 2015 5.752 5.792 5.577 5.720 12,643 -0.02(-0.42%)
Jul 16, 2015 5.800 5.800 5.720 5.744 12,272 -0.02(-0.28%)
Jul 15, 2015 5.800 5.808 5.498 5.760 105,331 -0.01(-0.14%)
Jul 14, 2015 5.681 5.839 5.681 5.768 21,398 +0.02(+0.41%)
Jul 13, 2015 5.752 5.878 5.450 5.744 49,400 -0.02(-0.28%)
Jul 10, 2015 5.824 5.824 5.712 5.760 45,606 +0.02(+0.42%)
Jul 09, 2015 5.657 5.800 5.657 5.736 43,723 +0.01(+0.14%)
Jul 08, 2015 5.593 5.760 5.522 5.728 34,258 +0.02(+0.42%)
Jul 07, 2015 5.847 5.855 5.661 5.704 140,220 -0.25(-4.27%)
Jul 06, 2015 6.157 6.157 5.809 5.959 28,478 -0.19(-3.10%)
Jul 02, 2015 6.133 6.149 6.149 6.149 28,320 +0.01(+0.13%)
Jul 01, 2015 6.133 6.197 6.082 6.141 10,474 -0.05(-0.77%)
Jun 30, 2015 6.300 6.300 6.014 6.189 18,452 -0.03(-0.51%)
Jun 29, 2015 6.276 6.332 6.165 6.221 189,920 -0.09(-1.39%)
Jun 26, 2015 6.245 6.348 6.157 6.308 166,563 +0.07(+1.15%)
Jun 25, 2015 6.308 6.324 6.221 6.237 27,640 -0.08(-1.26%)
Jun 24, 2015 6.292 6.356 6.165 6.316 24,512 +0.04(+0.63%)
Jun 23, 2015 6.340 6.340 6.262 6.276 5,078 -0.06(-0.88%)
Jun 22, 2015 6.388 6.388 6.268 6.332 19,432 -0.06(-0.99%)
Jun 19, 2015 6.388 6.409 6.224 6.396 31,278 -0.06(-0.86%)
Jun 18, 2015 6.396 6.451 6.237 6.451 48,844 -0.01(-0.12%)
Jun 17, 2015 6.078 6.459 5.935 6.459 71,812 +0.38(+6.27%)
Jun 16, 2015 6.038 6.110 5.998 6.078 5,400 +0.05(+0.79%)
Jun 15, 2015 5.959 6.086 5.903 6.030 20,434 +0.00(+0.00%)
Jun 12, 2015 5.919 6.102 5.919 6.030 18,812 +0.09(+1.47%)
Jun 11, 2015 5.990 6.086 5.935 5.943 10,061 -0.05(-0.80%)
Jun 10, 2015 6.038 6.046 5.879 5.990 24,260 -0.07(-1.18%)
Jun 09, 2015 6.070 6.102 5.990 6.062 12,077 -0.03(-0.52%)
Jun 08, 2015 5.990 6.149 5.990 6.094 64,517 -0.03(-0.52%)
Jun 05, 2015 5.919 6.157 5.816 6.125 41,849 +0.17(+2.94%)
Jun 04, 2015 6.046 6.054 5.927 5.951 44,788 -0.07(-1.19%)
Jun 03, 2015 5.959 6.094 5.760 6.022 35,989 -0.03(-0.52%)
Jun 02, 2015 5.959 6.094 5.959 6.054 11,952 +0.09(+1.46%)
Jun 01, 2015 5.959 6.038 5.919 5.967 56,208 -0.15(-2.47%)
May 29, 2015 5.585 6.118 5.585 6.118 117,702 +0.37(+6.35%)
May 28, 2015 5.442 5.752 5.364 5.752 89,310 +0.34(+6.31%)
May 27, 2015 5.450 5.458 5.402 5.410 44,963 -0.05(-0.87%)
May 26, 2015 5.458 5.490 5.434 5.458 60,231 -0.03(-0.58%)
May 22, 2015 5.490 5.490 5.490 5.490 29,830 +0.01(+0.14%)
May 21, 2015 5.482 5.538 5.458 5.482 42,178 -0.03(-0.58%)
May 20, 2015 5.601 5.633 5.458 5.514 27,436 -0.12(-2.12%)
May 19, 2015 5.641 5.657 5.546 5.633 84,661 -0.05(-0.84%)
May 18, 2015 5.530 5.792 5.530 5.681 61,337 +0.14(+2.44%)
May 15, 2015 5.553 5.561 5.514 5.546 31,723 +0.02(+0.29%)
May 14, 2015 5.514 5.561 5.514 5.530 5,513 -0.03(-0.57%)
May 13, 2015 5.569 5.569 5.490 5.561 11,733 +0.02(+0.29%)
May 12, 2015 5.506 5.569 5.418 5.546 27,655 +0.02(+0.43%)
May 11, 2015 5.609 5.609 5.522 5.522 8,764 -0.05(-0.86%)
May 08, 2015 5.522 5.593 5.522 5.569 8,886 -0.02(-0.28%)
May 07, 2015 5.585 5.657 5.561 5.585 6,611 -0.02(-0.43%)
May 06, 2015 5.595 5.633 5.466 5.609 238,928 +0.02(+0.28%)
May 05, 2015 5.641 5.641 5.569 5.593 11,547 -0.05(-0.85%)
May 04, 2015 5.601 5.736 5.530 5.641 148,161 +0.08(+1.43%)
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.