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 (%)
Dec 29, 2017 11.08 11.08 11.08 0 +0.21(+1.92%)
Dec 28, 2017 11.13 11.20 10.87 10.87 104,348 -0.24(-2.19%)
Dec 27, 2017 11.26 11.33 11.08 11.12 81,649 -0.13(-1.16%)
Dec 26, 2017 11.06 11.42 10.86 11.25 86,058 +0.38(+3.52%)
Dec 22, 2017 10.72 11.16 10.72 10.87 63,541 +0.17(+1.62%)
Dec 21, 2017 10.44 11.06 10.44 10.69 81,417 +0.27(+2.58%)
Dec 20, 2017 10.56 10.63 10.42 10.42 19,909 -0.18(-1.72%)
Dec 19, 2017 10.43 10.64 10.25 10.60 63,577 +0.16(+1.50%)
Dec 18, 2017 10.12 10.59 10.07 10.45 47,852 +0.35(+3.44%)
Dec 15, 2017 10.06 10.30 9.919 10.10 28,678 +0.15(+1.48%)
Dec 14, 2017 9.979 10.03 9.901 9.953 70,932 -0.03(-0.26%)
Dec 13, 2017 9.814 9.988 9.806 9.979 39,100 -0.02(-0.17%)
Dec 12, 2017 9.953 10.15 9.887 9.997 59,299 -0.02(-0.17%)
Dec 11, 2017 9.901 10.03 9.901 10.01 32,116 +0.14(+1.41%)
Dec 08, 2017 9.727 9.988 9.658 9.875 157,786 -0.14(-1.39%)
Dec 07, 2017 9.788 10.19 9.554 10.01 101,021 +0.03(+0.26%)
Dec 06, 2017 9.658 9.988 9.649 9.988 35,301 +0.25(+2.59%)
Dec 05, 2017 9.736 10.05 9.727 9.736 57,495 +0.09(+0.90%)
Dec 04, 2017 9.832 10.04 9.588 9.649 94,270 -0.26(-2.63%)
Dec 01, 2017 10.16 10.16 9.562 9.910 58,628 -0.30(-2.98%)
Nov 30, 2017 10.07 10.34 9.884 10.21 60,048 +0.28(+2.80%)
Nov 29, 2017 10.04 10.04 9.615 9.936 48,450 -0.02(-0.17%)
Nov 28, 2017 9.997 9.997 9.768 9.953 85,419 +0.04(+0.44%)
Nov 27, 2017 10.14 10.14 9.606 9.910 64,041 -0.16(-1.64%)
Nov 24, 2017 10.13 10.14 9.997 10.07 11,707 +0.03(+0.35%)
Nov 22, 2017 10.17 10.28 9.988 10.04 17,331 -0.04(-0.38%)
Nov 21, 2017 9.992 10.20 9.906 10.08 144,910 -0.07(-0.68%)
Nov 20, 2017 10.01 10.27 9.871 10.15 68,316 -0.01(-0.08%)
Nov 17, 2017 10.12 10.18 9.906 10.16 63,757 +0.06(+0.60%)
Nov 16, 2017 9.897 10.22 9.826 10.10 131,133 +0.03(+0.26%)
Nov 15, 2017 9.776 10.11 9.733 10.07 122,570 +0.10(+1.04%)
Nov 14, 2017 9.517 9.966 9.293 9.966 121,369 +0.18(+1.86%)
Nov 13, 2017 9.517 9.811 9.326 9.785 86,536 +0.01(+0.09%)
Nov 10, 2017 9.586 9.927 9.430 9.776 53,724 -0.02(-0.18%)
Nov 09, 2017 9.681 9.863 9.310 9.793 35,107 +0.07(+0.71%)
Nov 08, 2017 9.517 9.767 9.387 9.724 81,809 +0.21(+2.18%)
Nov 07, 2017 9.534 9.741 9.257 9.517 52,391 -0.18(-1.87%)
Nov 06, 2017 9.387 9.866 9.387 9.698 77,728 +0.30(+3.22%)
Nov 03, 2017 9.041 9.525 9.041 9.395 63,419 +0.31(+3.43%)
Nov 02, 2017 9.257 9.378 8.833 9.084 97,067 +0.41(+4.69%)
Nov 01, 2017 8.850 8.850 8.565 8.677 60,865 -0.13(-1.47%)
Oct 31, 2017 8.660 8.902 8.651 8.807 49,686 +0.12(+1.39%)
Oct 30, 2017 8.686 8.686 8.660 8.686 28,235 +0.03(+0.30%)
Oct 27, 2017 8.643 8.764 8.617 8.660 57,509 +0.04(+0.50%)
Oct 26, 2017 8.617 8.651 8.028 8.617 122,128 -0.01(-0.10%)
Oct 25, 2017 8.548 8.703 8.548 8.625 199,660 -0.03(-0.40%)
Oct 24, 2017 8.651 8.703 8.591 8.660 81,762 -0.05(-0.60%)
Oct 23, 2017 8.677 8.835 8.664 8.712 109,344 +0.06(+0.70%)
Oct 20, 2017 8.539 8.729 8.529 8.651 192,899 +0.00(+0.00%)
Oct 19, 2017 8.556 8.669 8.409 8.651 157,117 +0.00(+0.00%)
Oct 18, 2017 8.781 8.894 8.635 8.651 73,329 -0.13(-1.48%)
Oct 17, 2017 8.695 8.898 8.487 8.781 130,899 +0.13(+1.50%)
Oct 16, 2017 8.498 8.695 8.498 8.651 58,179 +0.12(+1.42%)
Oct 13, 2017 8.401 8.617 8.375 8.530 46,742 +0.03(+0.31%)
Oct 12, 2017 8.643 8.695 8.409 8.504 13,056 -0.08(-0.91%)
Oct 11, 2017 8.608 8.712 8.375 8.582 25,366 -0.07(-0.80%)
Oct 10, 2017 8.401 8.695 8.392 8.651 48,712 +0.27(+3.20%)
Oct 09, 2017 8.418 8.452 8.279 8.383 36,260 -0.05(-0.62%)
Oct 06, 2017 8.362 8.496 8.335 8.435 34,568 +0.01(+0.10%)
Oct 05, 2017 8.496 8.496 8.210 8.426 56,378 -0.05(-0.61%)
Oct 04, 2017 8.504 8.608 8.435 8.478 46,293 -0.08(-0.91%)
Oct 03, 2017 8.565 8.617 8.435 8.556 31,527 -0.01(-0.10%)
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.