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, 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%)
Jun 01, 2020 7.702 7.945 7.675 7.918 192,114 +0.23(+3.04%)
May 29, 2020 7.729 7.747 7.639 7.684 92,237 -0.05(-0.70%)
May 28, 2020 8.898 8.898 7.424 7.738 160,828 -0.49(-6.00%)
May 27, 2020 7.226 8.233 7.190 8.233 139,235 +1.04(+14.50%)
May 26, 2020 7.460 7.527 7.064 7.190 100,532 +0.02(+0.25%)
May 22, 2020 7.145 7.172 7.046 7.172 33,824 +0.05(+0.76%)
May 21, 2020 7.154 7.298 7.082 7.118 63,096 -0.07(-1.00%)
May 20, 2020 7.280 7.280 7.010 7.190 133,180 +0.07(+1.01%)
May 19, 2020 7.154 7.199 7.037 7.118 39,852 -0.08(-1.12%)
May 18, 2020 7.253 7.485 7.190 7.199 62,261 -0.02(-0.25%)
May 15, 2020 7.325 7.388 7.208 7.217 18,024 -0.14(-1.95%)
May 14, 2020 7.505 7.505 7.190 7.361 47,035 -0.08(-1.09%)
May 13, 2020 7.639 7.730 7.235 7.442 83,710 -0.19(-2.47%)
May 12, 2020 8.188 8.188 7.595 7.631 28,374 -0.52(-6.39%)
May 11, 2020 8.179 8.197 7.945 8.152 39,952 -0.10(-1.20%)
May 08, 2020 8.179 8.323 8.053 8.251 129,733 +0.23(+2.91%)
May 07, 2020 7.936 8.170 7.936 8.017 53,968 +0.13(+1.71%)
May 06, 2020 7.747 7.918 7.729 7.882 86,714 +0.15(+1.98%)
May 05, 2020 7.814 7.986 7.696 7.729 45,708 -0.08(-1.04%)
May 04, 2020 7.729 7.891 7.729 7.810 24,269 -0.05(-0.69%)
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.