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, 2014 7.897 8.056 7.897 7.977 24,892 +0.00(+0.00%)
Jul 30, 2014 8.048 8.048 7.929 7.977 28,344 -0.08(-0.99%)
Jul 29, 2014 8.008 8.223 7.985 8.056 12,379 +0.01(+0.10%)
Jul 28, 2014 8.080 8.108 7.985 8.048 16,021 -0.10(-1.17%)
Jul 25, 2014 8.104 8.151 8.104 8.143 2,876 -0.03(-0.39%)
Jul 24, 2014 8.231 8.294 8.143 8.175 6,883 -0.11(-1.34%)
Jul 23, 2014 8.294 8.318 8.183 8.286 10,299 -0.06(-0.67%)
Jul 22, 2014 8.056 8.414 8.008 8.342 66,709 +0.33(+4.17%)
Jul 21, 2014 8.064 8.064 7.937 8.008 8,569 -0.17(-2.14%)
Jul 18, 2014 7.969 8.183 7.897 8.183 16,707 +0.16(+1.98%)
Jul 17, 2014 8.080 8.342 7.961 8.024 81,791 -0.02(-0.20%)
Jul 16, 2014 7.889 8.040 7.865 8.040 13,816 +0.23(+2.95%)
Jul 15, 2014 7.993 7.993 7.810 7.810 14,654 -0.24(-2.96%)
Jul 14, 2014 8.032 8.088 8.032 8.048 17,130 +0.12(+1.50%)
Jul 11, 2014 7.826 7.977 7.826 7.929 8,915 +0.16(+2.04%)
Jul 10, 2014 8.064 8.096 7.707 7.770 16,021 -0.33(-4.02%)
Jul 09, 2014 8.072 8.123 8.072 8.096 6,079 +0.00(+0.00%)
Jul 08, 2014 8.000 8.096 7.953 8.096 55,585 +0.13(+1.60%)
Jul 07, 2014 8.072 8.124 7.810 7.969 89,659 -0.17(-2.15%)
Jul 03, 2014 7.977 8.143 8.143 8.143 40,025 +0.24(+3.02%)
Jul 02, 2014 7.945 7.961 7.905 7.905 8,629 -0.01(-0.10%)
Jul 01, 2014 7.985 7.985 7.905 7.913 23,148 -0.07(-0.90%)
Jun 30, 2014 7.961 8.136 7.945 7.985 19,432 -0.04(-0.49%)
Jun 27, 2014 7.826 8.040 7.778 8.024 21,389 +0.14(+1.71%)
Jun 26, 2014 7.738 7.921 7.643 7.889 39,338 +0.17(+2.27%)
Jun 25, 2014 7.945 7.945 7.707 7.714 47,979 -0.23(-2.90%)
Jun 24, 2014 7.977 8.104 7.945 7.945 56,757 -0.03(-0.40%)
Jun 23, 2014 7.985 8.096 7.961 7.977 46,534 -0.04(-0.50%)
Jun 20, 2014 7.993 8.096 7.945 8.016 90,390 +0.10(+1.20%)
Jun 19, 2014 7.754 8.072 7.754 7.921 197,135 +0.27(+3.53%)
Jun 18, 2014 7.619 7.707 7.611 7.651 113,095 +0.09(+1.16%)
Jun 17, 2014 7.667 7.683 7.492 7.564 78,243 -0.11(-1.45%)
Jun 16, 2014 7.309 7.707 7.238 7.675 94,656 +0.34(+4.66%)
Jun 13, 2014 7.397 7.589 7.309 7.333 47,993 -0.12(-1.60%)
Jun 12, 2014 7.405 7.714 7.405 7.452 139,170 +0.14(+1.96%)
Jun 11, 2014 7.325 7.484 7.277 7.309 43,046 -0.08(-1.08%)
Jun 10, 2014 7.476 7.540 7.373 7.389 78,750 -0.24(-3.13%)
Jun 06, 2014 7.945 7.945 7.532 7.627 69,793 -0.24(-3.03%)
Jun 05, 2014 7.945 9.486 7.707 7.865 145,460 +0.06(+0.81%)
Jun 04, 2014 7.993 8.064 7.802 7.802 31,296 -0.24(-2.96%)
Jun 03, 2014 8.072 8.143 7.985 8.040 14,471 +0.02(+0.30%)
Jun 02, 2014 7.977 8.143 7.961 8.016 33,040 +0.05(+0.60%)
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%)
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.