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, 2023 6.621 6.630 6.396 6.630 5,303 +0.10(+1.49%)
Jul 28, 2023 6.845 6.845 6.533 6.533 2,179 -0.15(-2.19%)
Jul 27, 2023 6.689 6.738 6.572 6.679 17,150 +0.14(+2.09%)
Jul 26, 2023 6.708 6.718 6.416 6.543 5,765 -0.12(-1.76%)
Jul 25, 2023 6.786 6.786 6.416 6.660 28,783 -0.05(-0.73%)
Jul 24, 2023 6.406 6.718 6.348 6.708 10,497 +0.40(+6.34%)
Jul 21, 2023 6.230 6.338 6.230 6.309 5,991 +0.21(+3.52%)
Jul 20, 2023 6.386 6.571 6.094 6.094 18,875 -0.44(-6.72%)
Jul 19, 2023 6.533 6.591 6.484 6.533 10,320 +0.11(+1.67%)
Jul 18, 2023 6.172 6.426 6.162 6.426 5,734 +0.21(+3.45%)
Jul 17, 2023 6.591 6.591 6.055 6.211 76,504 -0.32(-4.93%)
Jul 14, 2023 6.650 6.650 6.455 6.533 1,727 -0.11(-1.62%)
Jul 13, 2023 6.494 6.679 6.494 6.640 10,489 +0.11(+1.64%)
Jul 12, 2023 6.786 6.786 6.484 6.533 16,087 -0.13(-1.90%)
Jul 11, 2023 6.235 6.660 6.235 6.660 49,711 +0.34(+5.40%)
Jul 10, 2023 6.074 6.338 6.050 6.318 9,048 +0.31(+5.19%)
Jul 07, 2023 6.211 6.211 6.006 6.006 3,607 -0.15(-2.38%)
Jul 06, 2023 6.250 6.402 5.967 6.152 6,978 -0.18(-2.85%)
Jul 05, 2023 6.377 6.377 6.157 6.333 3,699 -0.03(-0.54%)
Jul 03, 2023 6.250 6.367 5.987 6.367 3,089 +0.20(+3.32%)
Jun 30, 2023 6.094 6.162 5.996 6.162 7,394 +0.10(+1.61%)
Jun 29, 2023 5.870 6.065 5.714 6.065 59,516 +0.15(+2.47%)
Jun 28, 2023 5.967 6.133 5.860 5.918 20,811 -0.15(-2.41%)
Jun 27, 2023 6.035 6.084 5.762 6.065 37,836 +0.12(+1.97%)
Jun 26, 2023 5.909 6.162 5.606 5.948 143,269 +0.02(+0.33%)
Jun 23, 2023 6.084 6.169 5.909 5.928 17,140 -0.16(-2.56%)
Jun 22, 2023 6.348 6.367 5.909 6.084 45,935 -0.32(-5.02%)
Jun 21, 2023 6.386 6.494 6.357 6.406 15,900 -0.02(-0.38%)
Jun 20, 2023 6.582 6.582 6.396 6.430 29,709 -0.18(-2.73%)
Jun 16, 2023 6.640 6.767 6.552 6.611 74,048 +0.02(+0.30%)
Jun 15, 2023 6.484 6.689 6.465 6.591 165,393 +0.22(+3.38%)
Jun 14, 2023 6.583 6.583 6.337 6.376 21,255 -0.14(-2.22%)
Jun 13, 2023 6.617 6.617 6.434 6.521 13,096 -0.07(-1.13%)
Jun 12, 2023 6.714 6.786 6.550 6.595 11,308 -0.12(-1.77%)
Jun 09, 2023 6.936 6.946 6.627 6.714 50,937 -0.05(-0.71%)
Jun 08, 2023 6.984 7.074 6.724 6.762 18,207 -0.22(-3.18%)
Jun 07, 2023 6.994 7.148 6.941 6.984 4,794 +0.08(+1.12%)
Jun 06, 2023 6.762 7.071 6.753 6.907 13,914 +0.23(+3.47%)
Jun 05, 2023 6.666 6.839 6.569 6.675 13,284 -0.10(-1.43%)
Jun 02, 2023 6.868 6.878 6.690 6.772 17,604 +0.01(+0.14%)
Jun 01, 2023 6.907 6.946 6.762 6.762 48,326 -0.23(-3.31%)
May 31, 2023 6.946 7.003 6.839 6.994 15,227 +0.03(+0.42%)
May 30, 2023 6.926 7.023 6.926 6.965 5,077 -0.06(-0.83%)
May 26, 2023 7.071 7.071 7.023 7.023 2,019 -0.02(-0.27%)
May 25, 2023 7.351 7.351 6.965 7.042 4,137 -0.03(-0.41%)
May 24, 2023 7.390 7.390 7.071 7.071 4,280 -0.20(-2.72%)
May 23, 2023 7.110 7.332 7.081 7.269 9,264 +0.16(+2.24%)
May 22, 2023 7.052 7.274 7.052 7.110 15,761 +0.13(+1.79%)
May 19, 2023 7.052 7.303 6.985 6.985 19,024 -0.18(-2.56%)
May 18, 2023 7.071 7.168 6.984 7.168 3,440 +0.09(+1.23%)
May 17, 2023 7.187 7.303 7.013 7.081 28,098 +0.12(+1.66%)
May 16, 2023 6.975 7.284 6.965 6.965 49,878 +0.06(+0.84%)
May 15, 2023 7.023 7.144 6.859 6.907 27,146 -0.10(-1.38%)
May 12, 2023 6.975 7.139 6.917 7.004 8,306 +0.08(+1.12%)
May 11, 2023 7.149 7.149 6.907 6.926 9,413 -0.21(-2.98%)
May 10, 2023 7.197 7.197 7.081 7.139 9,935 -0.05(-0.67%)
May 09, 2023 7.274 7.274 7.081 7.187 21,505 -0.15(-2.11%)
May 08, 2023 7.496 7.501 7.332 7.342 3,888 -0.11(-1.43%)
May 05, 2023 7.448 7.487 7.274 7.448 5,718 +0.14(+1.98%)
May 04, 2023 7.680 7.680 7.303 7.303 15,803 -0.18(-2.45%)
May 03, 2023 7.545 7.622 7.487 7.487 7,854 +0.09(+1.17%)
May 02, 2023 7.448 7.519 7.332 7.400 2,431 -0.09(-1.16%)
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.