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 31, 2020 8.946 9.118 8.827 9.073 39,610 +0.03(+0.30%)
Aug 28, 2020 8.955 9.091 8.782 9.046 89,667 -0.02(-0.20%)
Aug 27, 2020 8.918 9.064 8.845 9.064 51,746 +0.13(+1.43%)
Aug 26, 2020 9.055 9.100 8.836 8.936 52,431 -0.15(-1.70%)
Aug 25, 2020 8.982 9.091 8.845 9.091 54,197 +0.04(+0.40%)
Aug 24, 2020 8.827 9.055 8.727 9.055 128,410 +0.39(+4.52%)
Aug 21, 2020 8.764 8.845 8.563 8.663 45,273 +0.00(+0.00%)
Aug 20, 2020 8.582 8.754 8.481 8.663 36,710 -0.06(-0.64%)
Aug 19, 2020 8.799 8.808 8.683 8.719 34,122 -0.06(-0.72%)
Aug 18, 2020 8.746 8.846 8.701 8.782 25,188 -0.03(-0.31%)
Aug 17, 2020 8.954 9.063 8.773 8.810 20,333 -0.12(-1.32%)
Aug 14, 2020 8.954 9.099 8.810 8.927 29,851 +0.03(+0.30%)
Aug 13, 2020 8.665 9.009 8.647 8.900 101,701 +0.24(+2.71%)
Aug 12, 2020 8.683 8.782 8.520 8.665 42,058 -0.10(-1.14%)
Aug 11, 2020 8.782 8.918 8.719 8.764 46,229 +0.01(+0.10%)
Aug 10, 2020 8.846 8.947 8.656 8.755 68,990 -0.14(-1.63%)
Aug 07, 2020 8.746 8.978 8.746 8.900 43,782 -0.03(-0.30%)
Aug 06, 2020 9.135 9.135 8.728 8.927 79,151 -0.22(-2.37%)
Aug 05, 2020 9.189 9.189 9.027 9.144 82,607 +0.01(+0.10%)
Aug 04, 2020 9.027 9.135 8.972 9.135 63,706 +0.13(+1.41%)
Aug 03, 2020 9.162 9.162 8.819 9.009 70,516 -0.18(-1.97%)
Jul 31, 2020 9.180 9.226 8.764 9.189 104,149 +0.03(+0.30%)
Jul 30, 2020 8.981 9.361 8.648 9.162 199,511 +0.71(+8.46%)
Jul 29, 2020 8.222 8.493 8.185 8.448 94,125 +0.24(+2.86%)
Jul 28, 2020 8.149 8.280 8.149 8.213 53,383 +0.00(+0.00%)
Jul 27, 2020 8.222 8.366 8.113 8.213 70,081 -0.03(-0.33%)
Jul 24, 2020 7.986 8.339 7.941 8.240 99,837 +0.15(+1.90%)
Jul 23, 2020 8.122 8.303 7.842 8.086 131,248 -0.14(-1.65%)
Jul 22, 2020 8.484 8.529 8.086 8.222 108,836 -0.24(-2.88%)
Jul 21, 2020 8.430 8.520 8.339 8.466 40,745 +0.14(+1.74%)
Jul 20, 2020 8.140 8.484 8.059 8.321 59,288 +0.06(+0.77%)
Jul 17, 2020 8.041 8.258 7.923 8.258 82,589 +0.19(+2.35%)
Jul 16, 2020 8.131 8.158 7.923 8.068 23,842 -0.16(-1.98%)
Jul 15, 2020 7.977 8.285 7.977 8.231 51,898 +0.25(+3.17%)
Jul 14, 2020 8.041 8.185 7.679 7.977 101,186 +0.04(+0.46%)
Jul 13, 2020 7.869 8.059 7.806 7.941 31,160 +0.11(+1.39%)
Jul 10, 2020 7.778 7.923 7.751 7.833 14,815 -0.05(-0.57%)
Jul 09, 2020 7.797 7.887 7.625 7.878 44,639 +0.08(+1.04%)
Jul 08, 2020 8.131 8.176 7.706 7.797 76,281 -0.42(-5.07%)
Jul 07, 2020 8.095 8.213 7.950 8.213 71,174 +0.08(+1.00%)
Jul 06, 2020 8.005 8.131 7.959 8.131 23,648 +0.22(+2.74%)
Jul 02, 2020 7.824 7.968 7.824 7.914 42,787 +0.18(+2.34%)
Jul 01, 2020 7.751 7.878 7.697 7.733 33,970 -0.07(-0.93%)
Jun 30, 2020 7.742 7.896 7.747 7.806 34,003 +0.07(+0.94%)
Jun 29, 2020 7.941 8.032 7.706 7.733 70,672 -0.21(-2.62%)
Jun 26, 2020 8.077 8.158 7.842 7.941 43,672 -0.19(-2.34%)
Jun 25, 2020 8.032 8.176 7.887 8.131 37,657 +0.15(+1.93%)
Jun 24, 2020 8.140 8.140 7.806 7.977 42,489 -0.11(-1.34%)
Jun 23, 2020 8.366 8.375 8.059 8.086 64,433 -0.16(-1.97%)
Jun 22, 2020 8.403 8.403 8.113 8.249 33,574 -0.15(-1.83%)
Jun 19, 2020 8.231 8.484 8.059 8.403 128,362 +0.31(+3.80%)
Jun 18, 2020 8.086 8.339 8.014 8.095 36,458 -0.08(-1.02%)
Jun 17, 2020 8.116 8.278 7.963 8.179 49,726 +0.23(+2.94%)
Jun 16, 2020 8.161 8.161 7.846 7.945 71,834 +0.04(+0.57%)
Jun 15, 2020 7.496 7.981 7.496 7.900 59,908 +0.21(+2.69%)
Jun 12, 2020 7.711 8.044 7.397 7.693 219,857 +0.20(+2.64%)
Jun 11, 2020 7.999 8.026 7.451 7.496 115,049 -0.75(-9.15%)
Jun 10, 2020 8.763 8.763 8.143 8.251 79,153 -0.46(-5.26%)
Jun 09, 2020 9.033 9.042 8.682 8.709 97,685 -0.25(-2.81%)
Jun 08, 2020 8.673 9.069 8.593 8.961 192,396 +0.44(+5.17%)
Jun 05, 2020 7.945 8.682 7.945 8.520 96,132 +0.58(+7.24%)
Jun 04, 2020 8.071 8.179 7.873 7.945 31,408 -0.28(-3.39%)
Jun 03, 2020 7.801 8.350 7.765 8.224 81,635 +0.56(+7.27%)
Jun 02, 2020 7.909 7.909 7.639 7.666 54,038 -0.25(-3.18%)
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.