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 (%)
Sep 30, 2020 8.026 8.154 7.926 8.136 27,506 +0.13(+1.59%)
Sep 29, 2020 8.090 8.145 7.890 8.008 10,393 -0.07(-0.90%)
Sep 28, 2020 7.781 8.181 7.662 8.081 35,627 +0.33(+4.23%)
Sep 25, 2020 7.781 7.826 7.672 7.753 39,998 +0.02(+0.24%)
Sep 24, 2020 7.426 7.799 7.371 7.735 149,258 +0.23(+3.03%)
Sep 23, 2020 7.717 7.753 7.417 7.508 37,105 -0.20(-2.60%)
Sep 22, 2020 7.735 7.835 7.690 7.708 33,291 -0.07(-0.94%)
Sep 21, 2020 7.744 7.799 7.490 7.781 47,446 -0.14(-1.72%)
Sep 18, 2020 7.926 7.933 7.672 7.917 59,118 -0.03(-0.34%)
Sep 17, 2020 8.081 8.090 7.899 7.945 35,791 -0.26(-3.22%)
Sep 16, 2020 8.163 8.354 8.026 8.208 77,723 +0.02(+0.22%)
Sep 15, 2020 8.227 8.281 8.081 8.190 27,857 +0.05(+0.67%)
Sep 14, 2020 8.372 8.372 8.136 8.136 48,400 -0.19(-2.30%)
Sep 11, 2020 8.654 8.654 8.327 8.327 36,152 -0.34(-3.89%)
Sep 10, 2020 8.582 8.745 8.545 8.663 63,646 +0.05(+0.53%)
Sep 09, 2020 8.684 8.684 8.472 8.618 49,048 +0.03(+0.32%)
Sep 08, 2020 8.736 8.791 8.509 8.591 54,737 -0.27(-3.08%)
Sep 04, 2020 8.873 8.927 8.600 8.864 57,250 -0.01(-0.10%)
Sep 03, 2020 8.936 9.018 8.809 8.873 101,435 -0.18(-2.01%)
Sep 02, 2020 9.064 9.146 8.982 9.055 66,141 -0.05(-0.50%)
Sep 01, 2020 8.864 9.182 8.773 9.100 86,338 +0.03(+0.30%)
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%)
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.