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 (%)
May 30, 2014 8.143 8.143 7.826 7.969 35,917 -0.17(-2.15%)
May 29, 2014 7.945 8.143 7.921 8.143 97,401 +0.20(+2.50%)
May 28, 2014 7.842 7.993 7.794 7.945 115,950 +0.14(+1.73%)
May 27, 2014 7.945 7.945 7.810 7.810 37,971 -0.13(-1.60%)
May 23, 2014 7.945 7.937 7.937 7.937 21,397 +0.02(+0.27%)
May 22, 2014 7.905 7.985 7.905 7.916 3,147 -0.03(-0.37%)
May 21, 2014 8.024 8.024 7.834 7.945 63,684 +0.00(+0.00%)
May 20, 2014 7.993 8.064 7.770 7.945 50,457 -0.12(-1.48%)
May 19, 2014 8.096 8.104 7.905 8.064 14,016 -0.04(-0.49%)
May 16, 2014 8.207 8.207 7.969 8.104 55,584 -0.16(-1.92%)
May 15, 2014 8.302 8.302 8.207 8.263 12,989 -0.13(-1.52%)
May 14, 2014 8.437 8.493 8.326 8.390 43,520 +0.04(+0.48%)
May 13, 2014 8.477 8.505 8.334 8.350 49,673 -0.07(-0.85%)
May 12, 2014 8.191 8.509 8.191 8.422 91,690 +0.31(+3.82%)
May 09, 2014 8.328 8.328 7.921 8.112 69,393 -0.25(-2.95%)
May 08, 2014 8.350 8.429 8.279 8.358 26,783 -0.04(-0.47%)
May 07, 2014 8.572 8.890 8.390 8.398 47,848 -0.02(-0.28%)
May 06, 2014 8.414 8.517 8.382 8.422 11,315 -0.06(-0.75%)
May 05, 2014 8.477 8.525 8.334 8.485 12,565 -0.02(-0.19%)
May 02, 2014 8.517 8.604 8.453 8.501 25,488 +0.06(+0.66%)
May 01, 2014 8.255 8.517 8.159 8.445 50,481 +0.10(+1.24%)
Apr 30, 2014 8.565 8.644 8.310 8.342 87,221 -0.31(-3.58%)
Apr 29, 2014 8.779 8.779 8.525 8.652 41,679 -0.14(-1.54%)
Apr 28, 2014 8.779 8.853 8.716 8.787 78,261 +0.09(+1.00%)
Apr 25, 2014 8.819 8.859 8.628 8.700 63,811 -0.16(-1.79%)
Apr 24, 2014 9.253 9.280 8.755 8.859 39,334 -0.44(-4.70%)
Apr 23, 2014 8.890 9.348 8.890 9.295 18,063 +0.41(+4.56%)
Apr 22, 2014 8.938 9.033 8.747 8.890 19,970 -0.12(-1.32%)
Apr 21, 2014 9.057 9.097 8.930 9.009 12,582 +0.02(+0.18%)
Apr 17, 2014 8.700 8.994 8.994 8.994 62,682 +0.25(+2.82%)
Apr 16, 2014 8.763 8.770 8.588 8.747 24,174 -0.06(-0.63%)
Apr 15, 2014 8.612 8.803 8.612 8.803 20,897 +0.15(+1.74%)
Apr 14, 2014 8.557 8.731 8.461 8.652 14,781 +0.18(+2.16%)
Apr 11, 2014 8.032 8.596 7.945 8.469 110,995 +0.33(+4.00%)
Apr 10, 2014 8.223 8.223 8.083 8.143 48,605 -0.10(-1.25%)
Apr 09, 2014 8.112 8.342 8.048 8.247 80,788 +0.09(+1.07%)
Apr 08, 2014 8.398 8.445 8.143 8.159 29,656 -0.17(-2.10%)
Apr 07, 2014 8.588 8.588 8.310 8.334 17,615 -0.25(-2.96%)
Apr 04, 2014 8.676 8.676 8.477 8.588 62,108 +0.00(+0.00%)
Apr 03, 2014 8.660 8.687 8.445 8.588 136,580 -0.04(-0.46%)
Apr 02, 2014 8.580 8.731 8.485 8.628 129,112 +0.06(+0.74%)
Apr 01, 2014 8.620 8.620 8.429 8.565 27,836 +0.00(+0.00%)
Mar 31, 2014 8.612 8.739 8.525 8.565 130,699 +0.04(+0.47%)
Mar 28, 2014 9.002 9.002 8.501 8.525 212,041 -0.44(-4.88%)
Mar 27, 2014 9.288 9.343 8.779 8.962 77,072 -0.35(-3.75%)
Mar 26, 2014 9.717 9.796 9.184 9.311 22,954 -0.53(-5.41%)
Mar 25, 2014 9.542 9.844 9.542 9.844 11,650 +0.28(+2.91%)
Mar 24, 2014 9.677 9.852 9.470 9.566 37,167 -0.32(-3.22%)
Mar 21, 2014 9.899 10.03 9.820 9.883 64,329 +0.06(+0.65%)
Mar 20, 2014 9.423 9.844 9.256 9.820 32,428 +0.44(+4.66%)
Mar 19, 2014 9.272 9.542 9.272 9.383 24,551 +0.03(+0.34%)
Mar 18, 2014 9.566 9.566 9.256 9.351 11,650 -0.17(-1.75%)
Mar 17, 2014 9.605 9.685 9.454 9.518 17,766 -0.08(-0.83%)
Mar 14, 2014 9.423 9.693 9.423 9.597 15,211 +0.12(+1.26%)
Mar 13, 2014 9.613 9.788 9.335 9.478 26,615 -0.14(-1.49%)
Mar 12, 2014 9.494 9.804 9.494 9.621 28,612 +0.12(+1.25%)
Mar 11, 2014 9.407 9.574 9.391 9.502 50,737 +0.14(+1.44%)
Mar 10, 2014 9.589 9.589 9.144 9.367 45,355 -0.20(-2.08%)
Mar 07, 2014 9.550 9.709 9.338 9.566 21,582 +0.26(+2.82%)
Mar 06, 2014 9.645 9.645 9.256 9.303 231,638 -0.24(-2.50%)
Mar 05, 2014 9.216 9.717 9.216 9.542 56,875 +0.25(+2.74%)
Mar 04, 2014 9.534 9.629 9.033 9.288 47,756 -0.15(-1.60%)
Mar 03, 2014 9.764 9.804 9.280 9.438 66,169 -0.25(-2.62%)
Feb 28, 2014 9.295 9.764 9.041 9.693 122,354 +0.37(+3.92%)
Feb 27, 2014 9.407 9.407 8.859 9.327 115,428 -0.05(-0.51%)
Feb 26, 2014 9.907 9.955 9.288 9.375 101,693 -0.44(-4.45%)
Feb 25, 2014 10.42 10.51 9.812 9.812 39,024 -0.51(-4.93%)
Feb 24, 2014 10.37 10.62 10.32 10.32 118,953 +0.07(+0.70%)
Feb 21, 2014 10.07 10.47 10.07 10.25 17,158 +0.18(+1.82%)
Feb 20, 2014 10.29 10.65 10.02 10.07 40,531 -0.33(-3.14%)
Feb 19, 2014 10.33 10.84 10.29 10.39 41,625 +0.06(+0.62%)
Feb 18, 2014 9.923 10.60 9.796 10.33 52,321 +0.41(+4.08%)
Feb 14, 2014 9.899 9.923 9.923 9.923 7,048 +0.02(+0.24%)
Feb 13, 2014 9.407 10.10 9.407 9.899 29,616 +0.48(+5.15%)
Feb 12, 2014 9.478 9.480 9.264 9.415 19,399 -0.10(-1.09%)
Feb 11, 2014 9.343 9.883 9.303 9.518 136,219 +0.00(+0.00%)
Feb 10, 2014 8.978 9.693 8.930 9.518 158,030 +0.40(+4.36%)
Feb 07, 2014 8.143 9.192 8.143 9.121 194,050 +0.95(+11.56%)
Feb 06, 2014 8.580 8.723 8.035 8.175 89,800 -0.17(-2.00%)
Feb 05, 2014 8.620 8.652 8.175 8.342 115,771 -0.07(-0.85%)
Feb 04, 2014 9.264 9.343 8.342 8.414 158,978 -0.45(-5.11%)
Feb 03, 2014 9.518 9.875 8.787 8.866 294,731 -0.60(-6.30%)
Jan 31, 2014 9.550 9.550 9.256 9.462 236,448 -0.26(-2.70%)
Jan 30, 2014 9.875 9.979 9.653 9.725 106,081 -0.28(-2.78%)
Jan 29, 2014 9.979 10.07 9.875 10.00 27,758 -0.10(-1.02%)
Jan 28, 2014 10.07 10.11 9.987 10.11 10,608 -0.03(-0.31%)
Jan 27, 2014 10.26 10.26 10.07 10.14 32,577 -0.23(-2.22%)
Jan 24, 2014 10.16 10.61 10.08 10.37 130,665 +0.13(+1.32%)
Jan 23, 2014 10.18 10.23 10.09 10.23 40,982 -0.05(-0.46%)
Jan 22, 2014 10.16 10.30 10.07 10.28 21,478 +0.03(+0.31%)
Jan 21, 2014 10.18 10.33 10.10 10.25 103,527 -0.07(-0.69%)
Jan 17, 2014 10.13 10.32 10.32 10.32 46,067 -0.05(-0.46%)
Jan 16, 2014 10.22 10.38 10.02 10.37 48,023 +0.15(+1.48%)
Jan 15, 2014 10.15 10.33 10.03 10.22 57,126 +0.07(+0.70%)
Jan 14, 2014 9.931 10.17 9.860 10.15 67,184 +0.04(+0.39%)
Jan 13, 2014 10.02 10.22 9.836 10.11 98,282 -0.14(-1.40%)
Jan 10, 2014 10.13 10.34 10.03 10.25 64,113 -0.02(-0.23%)
Jan 09, 2014 10.24 10.29 10.04 10.27 17,723 +0.12(+1.17%)
Jan 08, 2014 10.47 11.09 10.03 10.15 79,623 -0.40(-3.77%)
Jan 07, 2014 10.61 10.61 10.37 10.55 32,716 +0.02(+0.15%)
Jan 06, 2014 10.61 10.61 10.33 10.53 46,115 -0.19(-1.78%)
Jan 03, 2014 10.04 10.81 10.04 10.73 53,386 +0.54(+5.30%)
Jan 02, 2014 9.701 10.44 9.701 10.19 55,736 +0.33(+3.30%)
Dec 31, 2013 9.629 9.860 9.860 9.860 53,871 +0.13(+1.31%)
Dec 30, 2013 9.693 9.860 9.518 9.732 159,631 +0.06(+0.66%)
Dec 27, 2013 9.490 9.740 9.168 9.669 48,743 +0.18(+1.93%)
Dec 26, 2013 9.407 9.542 9.319 9.486 61,188 +0.03(+0.34%)
Dec 24, 2013 9.494 9.645 9.343 9.454 88,114 +0.12(+1.28%)
Dec 23, 2013 9.311 9.637 9.311 9.335 59,866 +0.06(+0.60%)
Dec 20, 2013 9.272 9.637 9.097 9.280 45,267 -0.02(-0.26%)
Dec 19, 2013 9.486 9.502 9.224 9.303 41,097 -0.29(-2.98%)
Dec 18, 2013 9.168 9.589 8.779 9.589 168,848 +0.17(+1.77%)
Dec 17, 2013 9.216 9.566 9.216 9.423 73,490 +0.15(+1.63%)
Dec 16, 2013 9.868 9.915 8.859 9.272 137,545 -0.48(-4.89%)
Dec 13, 2013 9.645 9.788 9.574 9.748 20,055 +0.10(+1.07%)
Dec 12, 2013 9.693 9.812 9.510 9.645 23,211 -0.21(-2.18%)
Dec 11, 2013 10.02 10.03 9.844 9.860 81,738 -0.28(-2.74%)
Dec 10, 2013 10.32 10.32 10.09 10.14 65,977 -0.02(-0.16%)
Dec 09, 2013 10.11 10.19 10.10 10.15 79,183 -0.10(-0.93%)
Dec 06, 2013 10.05 10.25 9.955 10.25 360,345 +0.29(+2.87%)
Dec 05, 2013 9.995 10.13 9.550 9.963 141,497 -0.17(-1.65%)
Dec 04, 2013 10.05 10.16 9.879 10.13 94,799 -0.08(-0.78%)
Dec 03, 2013 10.29 10.33 10.20 10.21 62,431 -0.22(-2.13%)
Dec 02, 2013 10.26 10.49 10.17 10.43 45,810 +0.16(+1.55%)
Nov 29, 2013 10.37 10.43 10.27 10.27 10,053 -0.05(-0.46%)
Nov 27, 2013 10.30 10.40 10.17 10.32 87,606 +0.05(+0.46%)
Nov 26, 2013 10.22 10.31 10.22 10.27 18,011 +0.06(+0.54%)
Nov 25, 2013 10.34 10.43 10.22 10.22 88,623 -0.02(-0.23%)
Nov 22, 2013 10.22 10.32 10.22 10.24 32,220 -0.04(-0.39%)
Nov 21, 2013 10.31 10.31 10.15 10.28 31,347 +0.06(+0.62%)
Nov 20, 2013 10.21 10.30 10.21 10.22 29,431 -0.11(-1.08%)
Nov 19, 2013 10.34 10.43 10.33 10.33 82,365 -0.02(-0.23%)
Nov 18, 2013 10.73 10.73 10.34 10.35 120,204 -0.34(-3.20%)
Nov 15, 2013 10.65 10.80 10.51 10.69 245,917 -0.05(-0.44%)
Nov 14, 2013 10.55 10.74 10.30 10.74 61,729 +0.56(+5.46%)
Nov 12, 2013 10.26 10.26 10.00 10.19 115,444 -0.17(-1.61%)
Nov 11, 2013 10.58 10.65 10.08 10.35 108,283 -0.22(-2.10%)
Nov 08, 2013 10.45 10.61 10.28 10.57 114,471 +0.21(+1.99%)
Nov 07, 2013 10.32 10.53 10.27 10.37 298,738 +0.44(+4.40%)
Nov 06, 2013 10.36 10.39 9.597 9.931 110,618 -0.44(-4.29%)
Nov 05, 2013 10.30 10.46 10.19 10.38 61,829 +0.06(+0.54%)
Nov 04, 2013 10.31 10.34 10.17 10.32 45,076 -0.06(-0.54%)
Nov 01, 2013 10.32 10.45 10.15 10.38 57,834 +0.02(+0.15%)
Oct 31, 2013 11.04 11.23 10.29 10.36 48,780 -0.59(-5.37%)
Oct 30, 2013 11.23 11.44 10.81 10.95 30,587 -0.29(-2.55%)
Oct 29, 2013 11.45 11.45 11.19 11.23 29,805 +0.14(+1.29%)
Oct 28, 2013 11.23 11.31 10.95 11.09 32,453 +0.01(+0.07%)
Oct 25, 2013 11.02 11.15 10.98 11.08 12,948 +0.04(+0.36%)
Oct 24, 2013 11.17 11.19 10.93 11.04 100,179 -0.22(-1.98%)
Oct 23, 2013 11.32 11.34 11.16 11.27 55,048 -0.06(-0.49%)
Oct 22, 2013 11.40 11.42 11.22 11.32 57,495 +0.03(+0.28%)
Oct 21, 2013 11.52 11.52 11.17 11.29 43,448 -0.18(-1.59%)
Oct 18, 2013 11.76 11.76 11.40 11.47 109,630 -0.02(-0.21%)
Oct 17, 2013 11.30 11.60 11.24 11.50 161,007 +0.20(+1.76%)
Oct 16, 2013 11.12 11.46 11.12 11.30 41,022 +0.24(+2.16%)
Oct 15, 2013 11.20 11.27 10.96 11.06 49,088 -0.18(-1.63%)
Oct 14, 2013 11.19 11.27 10.96 11.24 23,277 +0.00(+0.00%)
Oct 11, 2013 11.05 11.37 11.05 11.24 93,648 +0.60(+5.60%)
Oct 10, 2013 10.42 10.86 10.37 10.65 88,637 +0.36(+3.47%)
Oct 09, 2013 10.22 10.49 10.02 10.29 137,471 +0.11(+1.09%)
Oct 08, 2013 10.39 10.39 10.08 10.18 25,211 -0.16(-1.54%)
Oct 07, 2013 10.34 10.36 9.907 10.34 151,601 -0.11(-1.06%)
Oct 04, 2013 10.42 10.64 10.34 10.45 104,995 -0.18(-1.72%)
Oct 03, 2013 11.07 11.07 10.32 10.63 296,666 -0.56(-4.97%)
Oct 02, 2013 11.06 11.36 11.06 11.19 74,211 -0.14(-1.26%)
Oct 01, 2013 11.64 11.64 11.28 11.33 122,314 -0.48(-4.04%)
Sep 27, 2013 11.67 11.81 11.58 11.81 131,527 -0.07(-0.60%)
Sep 26, 2013 11.92 11.93 11.65 11.88 124,695 -0.08(-0.66%)
Sep 25, 2013 11.86 11.96 11.75 11.96 62,415 -0.03(-0.27%)
Sep 24, 2013 11.78 12.16 11.78 11.99 50,425 +0.10(+0.80%)
Sep 23, 2013 11.93 11.93 11.73 11.89 32,923 -0.03(-0.27%)
Sep 20, 2013 12.33 12.33 11.83 11.93 103,003 -0.52(-4.21%)
Sep 19, 2013 12.45 12.67 12.40 12.45 30,847 -0.13(-1.01%)
Sep 18, 2013 12.71 12.75 12.24 12.58 105,317 -0.07(-0.57%)
Sep 17, 2013 12.80 12.81 12.42 12.65 110,092 -0.06(-0.44%)
Sep 16, 2013 12.56 13.36 12.51 12.70 170,397 +0.26(+2.11%)
Sep 13, 2013 12.31 12.51 12.31 12.44 65,871 +0.12(+0.97%)
Sep 12, 2013 12.31 12.55 12.21 12.32 171,606 +0.10(+0.85%)
Sep 11, 2013 11.73 12.50 11.57 12.22 219,326 +0.51(+4.34%)
Sep 10, 2013 11.53 12.08 11.36 11.71 375,438 -0.63(-5.09%)
Sep 09, 2013 12.26 12.36 12.13 12.34 258,203 +0.07(+0.58%)
Sep 06, 2013 12.20 12.28 12.06 12.27 59,006 +0.14(+1.11%)
Sep 05, 2013 12.20 12.44 12.11 12.13 41,866 +0.02(+0.20%)
Sep 04, 2013 12.12 12.27 12.08 12.11 255,215 -0.11(-0.91%)
Sep 03, 2013 12.54 12.54 12.17 12.22 223,520 -0.09(-0.71%)
Aug 30, 2013 12.24 12.44 12.14 12.31 218,837 +0.01(+0.07%)
Aug 29, 2013 12.24 12.51 12.12 12.30 156,093 -0.06(-0.51%)
Aug 28, 2013 12.46 12.46 12.07 12.36 63,021 -0.17(-1.39%)
Aug 27, 2013 12.56 12.62 12.31 12.54 194,457 -0.13(-1.07%)
Aug 26, 2013 12.31 12.78 12.22 12.67 293,529 +0.44(+3.57%)
Aug 23, 2013 11.84 12.39 11.68 12.24 375,805 +0.39(+3.29%)
Aug 22, 2013 11.35 11.91 11.04 11.85 383,030 +0.38(+3.33%)
Aug 21, 2013 11.44 11.60 11.22 11.46 246,490 +0.00(+0.00%)
Aug 20, 2013 11.68 11.75 11.20 11.46 539,832 +0.06(+0.56%)
Aug 19, 2013 11.84 11.85 11.21 11.40 238,092 -0.36(-3.04%)
Aug 16, 2013 11.83 12.06 11.72 11.76 131,589 -0.19(-1.60%)
Aug 15, 2013 11.64 12.30 11.57 11.95 257,043 -0.16(-1.31%)
Aug 14, 2013 12.71 12.71 11.92 12.11 1,158,433 -0.77(-5.98%)
Aug 13, 2013 13.11 13.22 12.32 12.88 938,119 -0.79(-5.76%)
Aug 12, 2013 13.74 14.28 13.36 13.67 883,759 -0.73(-5.08%)
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.