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 (%)
Aug 29, 2014 7.317 7.166 7.166 7.166 27,313 -0.14(-1.96%)
Aug 28, 2014 7.373 7.405 7.166 7.309 36,115 -0.08(-1.08%)
Aug 27, 2014 7.381 7.389 7.325 7.389 20,440 +0.07(+0.98%)
Aug 26, 2014 7.349 7.524 7.317 7.317 36,276 +0.00(+0.00%)
Aug 25, 2014 7.317 7.452 7.254 7.317 31,368 -0.06(-0.75%)
Aug 22, 2014 7.214 7.508 7.214 7.373 31,046 +0.10(+1.31%)
Aug 21, 2014 7.460 7.464 7.174 7.277 36,962 -0.16(-2.14%)
Aug 20, 2014 7.365 7.476 7.365 7.436 24,842 +0.06(+0.75%)
Aug 19, 2014 7.349 7.444 7.309 7.381 49,930 +0.08(+1.09%)
Aug 18, 2014 7.246 7.460 7.246 7.301 162,425 +0.06(+0.88%)
Aug 15, 2014 7.484 7.460 7.166 7.238 45,751 -0.22(-2.98%)
Aug 14, 2014 7.500 7.516 7.365 7.460 36,763 -0.11(-1.47%)
Aug 13, 2014 7.397 7.722 7.397 7.571 26,892 +0.19(+2.58%)
Aug 12, 2014 7.556 7.673 7.293 7.381 54,576 -0.11(-1.48%)
Aug 11, 2014 7.556 7.790 7.484 7.492 145,417 -0.03(-0.42%)
Aug 08, 2014 7.571 7.659 7.309 7.524 281,948 +0.02(+0.21%)
Aug 07, 2014 8.040 8.040 7.460 7.508 131,443 -0.49(-6.16%)
Aug 06, 2014 7.913 8.048 7.905 8.000 37,845 +0.17(+2.13%)
Aug 05, 2014 7.897 7.913 7.794 7.834 14,507 -0.13(-1.60%)
Aug 04, 2014 7.977 8.048 7.889 7.961 36,356 -0.05(-0.60%)
Aug 01, 2014 8.040 8.080 7.986 8.008 41,378 +0.03(+0.40%)
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%)
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.