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 8.153 8.153 7.835 7.978 35,873 -0.18(-2.15%)
May 29, 2014 7.955 8.153 7.931 8.153 97,281 +0.20(+2.50%)
May 28, 2014 7.851 8.002 7.804 7.955 115,808 +0.14(+1.73%)
May 27, 2014 7.955 7.955 7.819 7.819 37,925 -0.13(-1.60%)
May 23, 2014 7.955 7.947 7.947 7.947 21,371 +0.02(+0.27%)
May 22, 2014 7.915 7.994 7.915 7.925 3,144 -0.03(-0.37%)
May 21, 2014 8.034 8.034 7.843 7.955 63,605 +0.00(+0.00%)
May 20, 2014 8.002 8.074 7.780 7.955 50,395 -0.12(-1.48%)
May 19, 2014 8.106 8.114 7.915 8.074 13,999 -0.04(-0.49%)
May 16, 2014 8.217 8.217 7.978 8.114 55,516 -0.16(-1.92%)
May 15, 2014 8.313 8.313 8.217 8.273 12,973 -0.13(-1.52%)
May 14, 2014 8.448 8.503 8.336 8.400 43,466 +0.04(+0.48%)
May 13, 2014 8.488 8.515 8.344 8.360 49,612 -0.07(-0.85%)
May 12, 2014 8.201 8.519 8.201 8.432 91,578 +0.31(+3.82%)
May 09, 2014 8.338 8.338 7.931 8.122 69,308 -0.25(-2.95%)
May 08, 2014 8.360 8.440 8.289 8.368 26,750 -0.04(-0.47%)
May 07, 2014 8.583 8.901 8.400 8.408 47,789 -0.02(-0.28%)
May 06, 2014 8.424 8.527 8.392 8.432 11,301 -0.06(-0.75%)
May 05, 2014 8.488 8.535 8.344 8.496 12,549 -0.02(-0.19%)
May 02, 2014 8.527 8.615 8.464 8.511 25,456 +0.06(+0.66%)
May 01, 2014 8.265 8.527 8.169 8.456 50,419 +0.10(+1.24%)
Apr 30, 2014 8.575 8.655 8.321 8.352 87,114 -0.31(-3.58%)
Apr 29, 2014 8.790 8.790 8.535 8.663 41,628 -0.14(-1.54%)
Apr 28, 2014 8.790 8.864 8.726 8.798 78,166 +0.09(+1.00%)
Apr 25, 2014 8.830 8.869 8.639 8.710 63,732 -0.16(-1.79%)
Apr 24, 2014 9.264 9.291 8.766 8.869 39,286 -0.44(-4.70%)
Apr 23, 2014 8.901 9.359 8.901 9.307 18,041 +0.41(+4.56%)
Apr 22, 2014 8.949 9.044 8.758 8.901 19,945 -0.12(-1.32%)
Apr 21, 2014 9.068 9.108 8.941 9.021 12,567 +0.02(+0.18%)
Apr 17, 2014 8.710 9.005 9.005 9.005 62,605 +0.25(+2.82%)
Apr 16, 2014 8.774 8.781 8.599 8.758 24,144 -0.06(-0.63%)
Apr 15, 2014 8.623 8.814 8.623 8.814 20,872 +0.15(+1.74%)
Apr 14, 2014 8.567 8.742 8.472 8.663 14,763 +0.18(+2.16%)
Apr 11, 2014 8.042 8.607 7.955 8.480 110,859 +0.33(+4.00%)
Apr 10, 2014 8.233 8.233 8.093 8.153 48,545 -0.10(-1.25%)
Apr 09, 2014 8.122 8.352 8.058 8.257 80,689 +0.09(+1.07%)
Apr 08, 2014 8.408 8.456 8.153 8.169 29,620 -0.17(-2.10%)
Apr 07, 2014 8.599 8.599 8.321 8.344 17,593 -0.25(-2.96%)
Apr 04, 2014 8.686 8.686 8.488 8.599 62,031 +0.00(+0.00%)
Apr 03, 2014 8.671 8.698 8.456 8.599 136,412 -0.04(-0.46%)
Apr 02, 2014 8.591 8.742 8.496 8.639 128,954 +0.06(+0.74%)
Apr 01, 2014 8.631 8.631 8.440 8.575 27,802 +0.00(+0.00%)
Mar 31, 2014 8.623 8.750 8.535 8.575 130,539 +0.04(+0.47%)
Mar 28, 2014 9.013 9.013 8.511 8.535 211,781 -0.44(-4.88%)
Mar 27, 2014 9.299 9.355 8.790 8.973 76,978 -0.35(-3.75%)
Mar 26, 2014 9.728 9.808 9.196 9.323 22,926 -0.53(-5.41%)
Mar 25, 2014 9.553 9.856 9.553 9.856 11,636 +0.28(+2.91%)
Mar 24, 2014 9.689 9.864 9.482 9.577 37,121 -0.32(-3.22%)
Mar 21, 2014 9.911 10.05 9.832 9.896 64,250 +0.06(+0.65%)
Mar 20, 2014 9.434 9.856 9.267 9.832 32,388 +0.44(+4.66%)
Mar 19, 2014 9.283 9.553 9.283 9.394 24,521 +0.03(+0.34%)
Mar 18, 2014 9.577 9.577 9.267 9.363 11,636 -0.17(-1.75%)
Mar 17, 2014 9.617 9.697 9.466 9.530 17,744 -0.08(-0.83%)
Mar 14, 2014 9.434 9.705 9.434 9.609 15,192 +0.12(+1.26%)
Mar 13, 2014 9.625 9.800 9.347 9.490 26,583 -0.14(-1.49%)
Mar 12, 2014 9.506 9.816 9.506 9.633 28,577 +0.12(+1.25%)
Mar 11, 2014 9.418 9.585 9.402 9.514 50,675 +0.14(+1.44%)
Mar 10, 2014 9.601 9.601 9.155 9.378 45,299 -0.20(-2.08%)
Mar 07, 2014 9.561 9.721 9.350 9.577 21,556 +0.26(+2.82%)
Mar 06, 2014 9.657 9.657 9.267 9.315 231,353 -0.24(-2.50%)
Mar 05, 2014 9.227 9.728 9.227 9.553 56,806 +0.25(+2.74%)
Mar 04, 2014 9.546 9.641 9.044 9.299 47,698 -0.15(-1.60%)
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.