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, 2015 5.664 5.870 5.656 5.791 9,659 +0.11(+1.96%)
Jul 30, 2015 5.568 5.886 5.528 5.680 41,926 +0.16(+2.88%)
Jul 29, 2015 5.457 5.521 5.435 5.521 9,249 +0.13(+2.36%)
Jul 28, 2015 5.489 5.489 5.393 5.393 13,785 -0.04(-0.73%)
Jul 27, 2015 5.536 5.536 5.369 5.433 30,975 -0.14(-2.43%)
Jul 24, 2015 5.668 5.668 5.528 5.568 24,306 -0.06(-1.13%)
Jul 23, 2015 5.656 5.711 5.624 5.632 7,076 -0.06(-0.98%)
Jul 22, 2015 5.656 5.711 5.608 5.688 15,714 +0.06(+0.99%)
Jul 21, 2015 5.632 5.708 5.489 5.632 57,877 -0.02(-0.42%)
Jul 20, 2015 5.751 5.751 5.608 5.656 14,435 -0.07(-1.25%)
Jul 17, 2015 5.759 5.799 5.584 5.727 12,627 -0.02(-0.41%)
Jul 16, 2015 5.807 5.807 5.727 5.751 12,257 -0.02(-0.28%)
Jul 15, 2015 5.807 5.815 5.505 5.767 105,201 -0.01(-0.14%)
Jul 14, 2015 5.688 5.847 5.688 5.775 21,372 +0.02(+0.41%)
Jul 13, 2015 5.759 5.885 5.457 5.751 49,339 -0.02(-0.28%)
Jul 10, 2015 5.831 5.831 5.719 5.767 45,550 +0.02(+0.42%)
Jul 09, 2015 5.664 5.807 5.664 5.743 43,670 +0.01(+0.14%)
Jul 08, 2015 5.600 5.767 5.528 5.735 34,216 +0.02(+0.42%)
Jul 07, 2015 5.855 5.863 5.668 5.711 140,048 -0.25(-4.27%)
Jul 06, 2015 6.165 6.165 5.816 5.966 28,443 -0.19(-3.10%)
Jul 02, 2015 6.141 6.157 6.157 6.157 28,285 +0.01(+0.13%)
Jul 01, 2015 6.141 6.205 6.089 6.149 10,461 -0.05(-0.77%)
Jun 30, 2015 6.308 6.308 6.022 6.197 18,429 -0.03(-0.51%)
Jun 29, 2015 6.284 6.340 6.173 6.228 189,687 -0.09(-1.39%)
Jun 26, 2015 6.252 6.356 6.165 6.316 166,358 +0.07(+1.15%)
Jun 25, 2015 6.316 6.332 6.228 6.244 27,606 -0.08(-1.26%)
Jun 24, 2015 6.300 6.364 6.173 6.324 24,482 +0.04(+0.63%)
Jun 23, 2015 6.348 6.348 6.270 6.284 5,072 -0.06(-0.88%)
Jun 22, 2015 6.396 6.396 6.276 6.340 19,408 -0.06(-0.99%)
Jun 19, 2015 6.396 6.417 6.231 6.403 31,239 -0.06(-0.86%)
Jun 18, 2015 6.403 6.459 6.244 6.459 48,784 -0.01(-0.12%)
Jun 17, 2015 6.085 6.467 5.942 6.467 71,724 +0.38(+6.27%)
Jun 16, 2015 6.045 6.117 6.006 6.085 5,394 +0.05(+0.79%)
Jun 15, 2015 5.966 6.093 5.910 6.038 20,409 +0.00(+0.00%)
Jun 12, 2015 5.926 6.109 5.926 6.037 18,789 +0.09(+1.47%)
Jun 11, 2015 5.998 6.093 5.942 5.950 10,049 -0.05(-0.80%)
Jun 10, 2015 6.045 6.053 5.886 5.998 24,231 -0.07(-1.18%)
Jun 09, 2015 6.077 6.109 5.998 6.069 12,062 -0.03(-0.52%)
Jun 08, 2015 5.998 6.157 5.998 6.101 64,438 -0.03(-0.52%)
Jun 05, 2015 5.926 6.165 5.823 6.133 41,798 +0.17(+2.94%)
Jun 04, 2015 6.053 6.061 5.934 5.958 44,733 -0.07(-1.19%)
Jun 03, 2015 5.966 6.101 5.767 6.030 35,945 -0.03(-0.52%)
Jun 02, 2015 5.966 6.101 5.966 6.061 11,937 +0.09(+1.46%)
Jun 01, 2015 5.966 6.045 5.926 5.974 56,139 -0.15(-2.47%)
May 29, 2015 5.592 6.125 5.592 6.125 117,558 +0.37(+6.35%)
May 28, 2015 5.449 5.759 5.370 5.759 89,201 +0.34(+6.31%)
May 27, 2015 5.457 5.465 5.409 5.417 44,908 -0.05(-0.87%)
May 26, 2015 5.465 5.497 5.441 5.465 60,157 -0.03(-0.58%)
May 22, 2015 5.497 5.497 5.497 5.497 29,794 +0.01(+0.14%)
May 21, 2015 5.489 5.544 5.465 5.489 42,126 -0.03(-0.58%)
May 20, 2015 5.608 5.640 5.465 5.521 27,402 -0.12(-2.12%)
May 19, 2015 5.648 5.664 5.552 5.640 84,557 -0.05(-0.84%)
May 18, 2015 5.536 5.799 5.536 5.688 61,262 +0.14(+2.44%)
May 15, 2015 5.560 5.568 5.521 5.552 31,684 +0.02(+0.29%)
May 14, 2015 5.521 5.568 5.521 5.536 5,506 -0.03(-0.57%)
May 13, 2015 5.576 5.576 5.497 5.568 11,718 +0.02(+0.29%)
May 12, 2015 5.513 5.576 5.425 5.552 27,621 +0.02(+0.43%)
May 11, 2015 5.616 5.616 5.528 5.528 8,753 -0.05(-0.86%)
May 08, 2015 5.528 5.600 5.528 5.576 8,875 -0.02(-0.28%)
May 07, 2015 5.592 5.664 5.568 5.592 6,603 -0.02(-0.42%)
May 06, 2015 5.602 5.640 5.473 5.616 238,635 +0.02(+0.28%)
May 05, 2015 5.648 5.648 5.576 5.600 11,532 -0.05(-0.85%)
May 04, 2015 5.608 5.743 5.536 5.648 147,979 +0.08(+1.43%)
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.