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 (%)
Feb 28, 2017 6.249 6.249 6.052 6.104 42,204 -0.11(-1.79%)
Feb 27, 2017 6.095 6.283 6.009 6.215 68,744 +0.14(+2.25%)
Feb 24, 2017 5.992 6.085 5.924 6.078 43,867 -0.02(-0.28%)
Feb 23, 2017 5.984 6.121 5.967 6.095 139,887 +0.09(+1.42%)
Feb 22, 2017 6.035 6.061 5.932 6.009 99,685 +0.04(+0.69%)
Feb 21, 2017 6.164 6.190 5.764 5.968 238,832 -0.31(-4.88%)
Feb 17, 2017 6.275 6.275 6.275 0 +0.02(+0.27%)
Feb 16, 2017 6.266 6.309 6.096 6.258 74,263 +0.04(+0.68%)
Feb 15, 2017 6.471 6.471 6.215 6.215 126,326 -0.23(-3.57%)
Feb 14, 2017 6.283 6.454 6.190 6.445 99,057 +0.22(+3.56%)
Feb 13, 2017 6.045 6.326 5.977 6.224 155,565 +0.20(+3.25%)
Feb 10, 2017 6.215 6.356 6.002 6.028 575,568 -0.68(-10.15%)
Feb 09, 2017 6.675 6.803 6.454 6.709 174,804 +0.08(+1.16%)
Feb 08, 2017 6.769 6.803 6.607 6.632 106,370 -0.20(-2.87%)
Feb 07, 2017 6.879 6.879 6.684 6.828 115,245 +0.03(+0.50%)
Feb 06, 2017 6.701 6.932 6.701 6.794 349,569 +0.21(+3.23%)
Feb 03, 2017 6.445 6.709 6.445 6.581 184,132 +0.12(+1.84%)
Feb 02, 2017 5.951 6.530 5.951 6.462 195,344 +0.50(+8.43%)
Feb 01, 2017 6.088 6.088 5.926 5.960 56,537 -0.12(-1.96%)
Jan 31, 2017 6.130 6.130 6.053 6.079 45,893 -0.05(-0.83%)
Jan 30, 2017 6.062 6.130 5.875 6.130 174,873 -0.06(-0.96%)
Jan 27, 2017 6.147 6.258 6.045 6.190 229,956 +0.07(+1.11%)
Jan 26, 2017 6.258 6.258 6.079 6.122 130,631 -0.11(-1.78%)
Jan 25, 2017 6.300 6.300 6.140 6.232 131,325 +0.13(+2.09%)
Jan 24, 2017 6.215 6.215 6.088 6.105 146,629 -0.11(-1.78%)
Jan 23, 2017 5.917 6.343 5.849 6.215 373,852 +0.28(+4.73%)
Jan 20, 2017 5.738 6.002 5.721 5.934 103,173 +0.20(+3.57%)
Jan 19, 2017 5.917 5.950 5.585 5.730 71,010 -0.20(-3.44%)
Jan 18, 2017 5.960 6.000 5.892 5.934 79,505 -0.06(-0.99%)
Jan 17, 2017 6.071 6.088 5.968 5.994 67,509 -0.08(-1.26%)
Jan 13, 2017 6.071 6.071 6.071 0 -0.19(-2.99%)
Jan 12, 2017 6.053 6.258 6.002 6.258 202,008 +0.14(+2.37%)
Jan 11, 2017 5.815 6.156 5.636 6.113 219,157 +0.39(+6.85%)
Jan 10, 2017 5.611 5.818 5.577 5.721 98,873 +0.09(+1.51%)
Jan 09, 2017 5.704 5.747 5.577 5.636 164,437 -0.13(-2.22%)
Jan 06, 2017 5.526 5.866 5.449 5.764 251,000 +0.34(+6.28%)
Jan 05, 2017 5.475 5.560 5.406 5.423 101,384 +0.02(+0.31%)
Jan 04, 2017 5.551 5.611 5.321 5.406 254,808 +0.04(+0.79%)
Jan 03, 2017 5.321 5.411 5.321 5.364 47,613 +0.09(+1.78%)
Dec 30, 2016 5.270 5.270 5.270 0 +0.03(+0.65%)
Dec 29, 2016 5.151 5.270 5.106 5.236 49,102 -0.01(-0.16%)
Dec 28, 2016 5.287 5.330 5.151 5.245 11,431 -0.05(-0.96%)
Dec 27, 2016 5.347 5.347 5.211 5.296 9,094 +0.04(+0.81%)
Dec 23, 2016 5.253 5.253 5.253 0 +0.01(+0.16%)
Dec 22, 2016 5.347 5.347 5.219 5.245 27,532 -0.11(-2.07%)
Dec 21, 2016 5.338 5.449 5.279 5.355 6,807 +0.02(+0.32%)
Dec 20, 2016 5.398 5.432 5.331 5.338 22,402 -0.02(-0.32%)
Dec 19, 2016 5.321 5.423 5.304 5.355 25,113 +0.01(+0.16%)
Dec 16, 2016 5.364 5.364 5.288 5.347 4,223 -0.08(-1.41%)
Dec 15, 2016 5.372 5.423 5.215 5.423 21,305 +0.14(+2.74%)
Dec 14, 2016 5.347 5.398 5.253 5.279 88,687 -0.00(-0.08%)
Dec 13, 2016 5.426 5.432 5.245 5.283 43,930 -0.11(-1.97%)
Dec 12, 2016 5.338 5.415 5.313 5.389 74,023 +0.10(+1.93%)
Dec 09, 2016 5.168 5.330 5.108 5.287 118,047 +0.04(+0.81%)
Dec 08, 2016 5.091 5.355 5.091 5.245 80,820 +0.11(+2.16%)
Dec 07, 2016 5.202 5.202 5.108 5.134 37,281 -0.01(-0.17%)
Dec 06, 2016 5.108 5.142 5.049 5.142 18,142 +0.03(+0.67%)
Dec 05, 2016 5.108 5.142 5.083 5.108 44,327 +0.09(+1.69%)
Dec 02, 2016 4.896 5.023 4.896 5.023 31,978 +0.14(+2.79%)
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.