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 (%)
Sep 30, 2015 4.242 4.406 4.242 4.340 14,973 +0.16(+3.73%)
Sep 29, 2015 4.102 4.184 4.053 4.184 140,133 +0.12(+3.03%)
Sep 28, 2015 4.258 4.455 4.061 4.061 56,138 +0.01(+0.20%)
Sep 25, 2015 4.283 4.340 3.987 4.053 77,536 -0.21(-5.00%)
Sep 24, 2015 4.422 4.570 4.266 4.266 31,979 -0.13(-2.99%)
Sep 23, 2015 4.430 4.562 4.398 4.398 29,922 -0.16(-3.42%)
Sep 22, 2015 4.701 4.724 4.389 4.553 44,388 -0.06(-1.25%)
Sep 21, 2015 4.734 4.865 4.594 4.611 25,531 -0.11(-2.26%)
Sep 18, 2015 4.623 4.824 4.623 4.718 65,567 +0.02(+0.52%)
Sep 17, 2015 4.783 4.816 4.644 4.693 31,643 -0.02(-0.35%)
Sep 16, 2015 4.808 4.923 4.701 4.709 75,560 +0.05(+1.15%)
Sep 15, 2015 4.743 4.823 4.600 4.656 24,196 +0.04(+0.86%)
Sep 14, 2015 4.799 4.799 4.433 4.616 1,275,496 -0.15(-3.17%)
Sep 11, 2015 4.823 4.854 4.735 4.767 41,750 +0.14(+3.09%)
Sep 10, 2015 4.608 4.624 4.552 4.624 5,008 +0.09(+1.93%)
Sep 09, 2015 4.624 4.638 4.537 4.537 15,977 -0.06(-1.21%)
Sep 08, 2015 4.544 4.592 4.497 4.592 29,314 +0.09(+1.94%)
Sep 04, 2015 4.560 4.505 4.505 4.505 14,978 -0.06(-1.39%)
Sep 03, 2015 4.585 4.608 4.529 4.568 23,324 +0.08(+1.77%)
Sep 02, 2015 4.594 4.687 4.489 4.489 21,342 -0.09(-1.91%)
Sep 01, 2015 4.846 4.890 4.568 4.576 17,308 -0.25(-5.26%)
Aug 31, 2015 4.799 4.902 4.695 4.830 14,206 +0.14(+3.05%)
Aug 28, 2015 4.664 4.751 4.544 4.687 25,537 +0.16(+3.51%)
Aug 27, 2015 4.815 4.838 4.529 4.529 38,669 -0.21(-4.36%)
Aug 26, 2015 4.886 4.886 4.648 4.735 111,050 -0.29(-5.70%)
Aug 25, 2015 5.045 5.140 4.926 5.021 152,744 +0.06(+1.12%)
Aug 24, 2015 4.211 4.966 4.211 4.966 59,935 +0.20(+4.17%)
Aug 21, 2015 4.648 4.894 4.648 4.767 57,644 +0.03(+0.67%)
Aug 20, 2015 4.989 5.045 4.680 4.735 120,539 -0.33(-6.58%)
Aug 19, 2015 5.156 5.228 4.942 5.069 204,430 -0.17(-3.19%)
Aug 18, 2015 5.363 5.363 5.164 5.236 45,687 -0.11(-2.08%)
Aug 17, 2015 5.553 5.553 5.315 5.347 14,663 -0.24(-4.27%)
Aug 14, 2015 5.387 5.617 5.371 5.585 17,415 +0.17(+3.08%)
Aug 13, 2015 5.339 5.418 5.244 5.418 5,919 +0.17(+3.33%)
Aug 12, 2015 5.299 5.402 5.156 5.244 30,083 -0.10(-1.93%)
Aug 11, 2015 5.585 5.681 5.180 5.347 26,702 -0.28(-4.94%)
Aug 10, 2015 5.363 5.641 4.981 5.625 154,182 +0.25(+4.73%)
Aug 07, 2015 5.482 5.633 5.371 5.371 43,671 -0.11(-2.03%)
Aug 06, 2015 5.530 5.633 5.482 5.482 30,342 -0.06(-1.00%)
Aug 05, 2015 5.696 5.712 5.434 5.538 114,358 -0.26(-4.52%)
Aug 04, 2015 5.530 5.959 5.450 5.800 158,097 +0.22(+3.99%)
Aug 03, 2015 5.673 5.673 5.522 5.577 22,070 -0.21(-3.57%)
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%)
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.