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 29, 2024 9.750 9.790 9.540 9.560 105,890 -0.04(-0.42%)
Feb 28, 2024 9.196 9.650 9.196 9.600 55,183 +0.03(+0.31%)
Feb 27, 2024 9.230 9.640 9.230 9.570 46,700 +0.29(+3.13%)
Feb 26, 2024 8.830 9.365 8.830 9.280 30,506 +0.38(+4.27%)
Feb 23, 2024 8.860 9.040 8.730 8.900 74,800 -0.05(-0.56%)
Feb 22, 2024 8.860 9.210 8.830 8.950 63,739 +0.05(+0.54%)
Feb 21, 2024 8.981 8.981 8.534 8.902 53,254 -0.07(-0.78%)
Feb 20, 2024 8.942 9.021 8.743 8.971 22,960 -0.10(-1.10%)
Feb 16, 2024 9.170 9.240 8.862 9.071 72,983 -0.12(-1.30%)
Feb 15, 2024 9.190 9.250 8.981 9.190 55,156 -0.01(-0.11%)
Feb 14, 2024 9.309 9.339 9.061 9.200 15,697 -0.03(-0.32%)
Feb 13, 2024 9.538 9.538 9.021 9.230 32,123 -0.24(-2.52%)
Feb 12, 2024 9.478 9.548 9.309 9.468 35,030 -0.06(-0.63%)
Feb 09, 2024 9.528 9.548 9.279 9.528 74,824 +0.00(+0.00%)
Feb 08, 2024 9.289 9.538 9.260 9.528 185,299 +0.11(+1.16%)
Feb 07, 2024 9.409 9.488 9.289 9.419 101,568 +0.02(+0.21%)
Feb 06, 2024 9.130 9.478 9.011 9.399 346,146 +0.15(+1.61%)
Feb 05, 2024 9.150 9.294 9.071 9.250 119,099 -0.03(-0.32%)
Feb 02, 2024 9.170 9.309 8.654 9.279 120,680 +0.01(+0.11%)
Feb 01, 2024 9.438 9.438 8.773 9.270 256,246 -0.16(-1.69%)
Jan 31, 2024 8.326 9.538 8.326 9.428 283,986 +0.98(+11.65%)
Jan 30, 2024 8.385 8.654 8.206 8.445 97,954 +0.02(+0.24%)
Jan 29, 2024 8.495 8.634 8.157 8.425 51,632 -0.21(-2.42%)
Jan 26, 2024 8.455 8.713 8.306 8.634 82,847 +0.18(+2.12%)
Jan 25, 2024 8.693 8.743 8.197 8.455 102,668 -0.23(-2.63%)
Jan 24, 2024 8.832 8.922 8.008 8.683 60,033 -0.04(-0.46%)
Jan 23, 2024 8.902 8.932 8.604 8.723 91,861 -0.05(-0.57%)
Jan 22, 2024 9.190 9.230 8.634 8.773 180,710 -0.27(-2.97%)
Jan 19, 2024 8.524 9.200 8.524 9.041 237,245 +0.34(+3.88%)
Jan 18, 2024 8.594 8.892 8.594 8.703 19,192 -0.05(-0.57%)
Jan 17, 2024 8.455 8.872 8.415 8.753 30,765 +0.09(+1.03%)
Jan 16, 2024 8.683 8.743 8.495 8.663 42,183 +0.02(+0.23%)
Jan 12, 2024 8.654 8.693 8.435 8.644 30,035 +0.00(+0.00%)
Jan 11, 2024 8.415 8.693 8.355 8.644 13,757 -0.02(-0.23%)
Jan 10, 2024 8.475 8.932 8.346 8.663 17,671 +0.11(+1.28%)
Jan 09, 2024 8.475 8.594 8.197 8.554 20,410 -0.01(-0.12%)
Jan 08, 2024 8.306 8.654 7.988 8.564 101,635 +0.21(+2.50%)
Jan 05, 2024 8.316 8.415 8.028 8.355 26,457 +0.09(+1.08%)
Jan 04, 2024 8.216 8.425 8.147 8.266 65,288 +0.02(+0.24%)
Jan 03, 2024 8.306 8.410 7.958 8.246 105,785 -0.30(-3.49%)
Jan 02, 2024 8.554 8.668 8.028 8.544 59,576 -0.01(-0.12%)
Dec 29, 2023 8.246 8.693 8.246 8.554 45,085 +0.20(+2.38%)
Dec 28, 2023 8.047 8.445 7.988 8.355 49,622 +0.22(+2.69%)
Dec 27, 2023 8.216 8.286 7.968 8.137 51,106 -0.08(-0.97%)
Dec 26, 2023 7.829 8.445 7.779 8.216 238,935 +0.50(+6.44%)
Dec 22, 2023 7.183 7.827 7.183 7.720 99,225 +0.49(+6.73%)
Dec 21, 2023 7.203 7.292 7.135 7.233 20,425 +0.12(+1.68%)
Dec 20, 2023 7.153 7.203 7.114 7.114 51,390 -0.02(-0.28%)
Dec 19, 2023 7.302 7.352 6.935 7.133 40,474 -0.08(-1.10%)
Dec 18, 2023 7.213 7.302 6.816 7.213 121,196 -0.22(-2.94%)
Dec 15, 2023 7.084 7.432 6.835 7.432 148,658 +0.40(+5.65%)
Dec 14, 2023 6.577 7.051 6.289 7.034 102,233 +0.48(+7.27%)
Dec 13, 2023 6.428 6.567 6.339 6.557 28,917 +0.06(+0.92%)
Dec 12, 2023 6.418 6.557 6.289 6.498 31,198 +0.07(+1.08%)
Dec 11, 2023 6.438 6.517 6.289 6.428 29,330 -0.08(-1.22%)
Dec 08, 2023 6.259 6.577 6.170 6.508 47,550 +0.19(+2.99%)
Dec 07, 2023 6.428 6.587 6.254 6.319 76,035 -0.18(-2.75%)
Dec 06, 2023 6.617 6.617 6.170 6.498 138,971 -0.01(-0.15%)
Dec 05, 2023 6.458 6.557 6.256 6.508 76,055 -0.05(-0.76%)
Dec 04, 2023 6.597 6.607 6.443 6.557 58,421 +0.06(+0.92%)
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.