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 (%)
Nov 30, 2016 4.981 4.981 4.921 4.964 11,328 -0.03(-0.68%)
Nov 29, 2016 4.938 5.032 4.888 4.998 19,524 +0.09(+1.91%)
Nov 28, 2016 4.972 4.981 4.767 4.904 35,500 -0.07(-1.37%)
Nov 25, 2016 5.083 5.083 4.972 4.972 10,831 -0.10(-2.01%)
Nov 23, 2016 5.074 5.074 5.074 0 -0.01(-0.17%)
Nov 22, 2016 4.981 5.108 4.981 5.083 18,689 +0.14(+2.86%)
Nov 21, 2016 5.060 5.060 4.869 4.941 37,040 -0.14(-2.67%)
Nov 18, 2016 5.060 5.077 4.973 5.077 32,421 -0.08(-1.48%)
Nov 17, 2016 5.195 5.212 5.009 5.153 44,077 +0.01(+0.16%)
Nov 16, 2016 4.958 5.161 4.916 5.144 26,819 +0.16(+3.23%)
Nov 15, 2016 4.992 4.992 4.908 4.984 11,713 +0.02(+0.34%)
Nov 14, 2016 5.051 5.077 4.963 4.967 10,407 -0.15(-2.98%)
Nov 11, 2016 5.001 5.119 4.975 5.119 27,834 +0.05(+1.00%)
Nov 10, 2016 4.975 5.102 4.975 5.068 47,407 -0.11(-2.12%)
Nov 09, 2016 5.119 5.348 4.950 5.178 120,640 -0.52(-9.20%)
Nov 08, 2016 5.398 5.783 5.391 5.703 80,207 +0.33(+6.14%)
Nov 07, 2016 5.144 5.381 5.085 5.373 26,478 +0.25(+4.96%)
Nov 04, 2016 5.077 5.170 5.043 5.119 37,039 -0.02(-0.33%)
Nov 03, 2016 5.077 5.238 5.077 5.136 29,391 +0.05(+1.00%)
Nov 02, 2016 5.161 5.178 5.043 5.085 30,335 -0.06(-1.15%)
Nov 01, 2016 5.280 5.280 5.119 5.144 45,826 -0.18(-3.34%)
Oct 31, 2016 5.271 5.331 5.221 5.322 7,851 +0.04(+0.80%)
Oct 28, 2016 5.288 5.331 5.238 5.280 23,888 +0.00(+0.00%)
Oct 27, 2016 5.288 5.356 5.204 5.280 13,196 -0.01(-0.16%)
Oct 26, 2016 5.356 5.356 5.288 5.288 8,537 -0.09(-1.73%)
Oct 25, 2016 5.407 5.441 5.348 5.381 36,435 -0.05(-0.93%)
Oct 24, 2016 5.381 5.491 5.331 5.432 18,241 -0.02(-0.31%)
Oct 21, 2016 5.407 5.449 5.296 5.449 34,142 +0.03(+0.62%)
Oct 20, 2016 5.474 5.474 5.314 5.415 23,267 +0.00(+0.00%)
Oct 19, 2016 5.441 5.449 5.391 5.415 9,929 +0.03(+0.63%)
Oct 18, 2016 5.424 5.424 5.331 5.381 9,104 -0.03(-0.63%)
Oct 17, 2016 5.390 5.491 5.349 5.415 8,108 +0.02(+0.31%)
Oct 14, 2016 5.424 5.449 5.373 5.398 12,599 -0.06(-1.09%)
Oct 13, 2016 5.534 5.534 5.390 5.458 33,664 -0.10(-1.83%)
Oct 12, 2016 5.584 5.627 5.517 5.559 13,234 -0.01(-0.15%)
Oct 11, 2016 5.610 5.661 5.517 5.568 70,377 -0.05(-0.90%)
Oct 10, 2016 5.593 5.737 5.579 5.618 35,468 +0.06(+1.07%)
Oct 07, 2016 5.415 5.610 5.407 5.559 36,085 +0.13(+2.34%)
Oct 06, 2016 5.252 5.474 5.161 5.432 33,757 +0.15(+2.88%)
Oct 05, 2016 5.271 5.466 5.187 5.280 75,905 -0.01(-0.16%)
Oct 04, 2016 5.398 5.441 5.221 5.288 40,004 -0.11(-2.04%)
Oct 03, 2016 5.407 5.466 5.331 5.398 67,270 -0.01(-0.16%)
Sep 30, 2016 5.364 5.458 5.263 5.407 37,206 +0.09(+1.75%)
Sep 29, 2016 5.339 5.381 5.254 5.314 36,410 +0.06(+1.13%)
Sep 28, 2016 5.238 5.356 5.161 5.254 10,072 +0.00(+0.00%)
Sep 27, 2016 5.271 5.271 5.136 5.254 15,520 +0.00(+0.01%)
Sep 26, 2016 5.161 5.271 5.060 5.254 40,656 +0.08(+1.62%)
Sep 23, 2016 5.136 5.238 5.128 5.170 18,634 -0.01(-0.16%)
Sep 22, 2016 5.178 5.195 5.018 5.178 47,596 +0.02(+0.33%)
Sep 21, 2016 4.946 5.161 4.946 5.161 61,140 +0.19(+3.92%)
Sep 20, 2016 4.882 4.992 4.869 4.967 68,428 +0.10(+2.09%)
Sep 19, 2016 4.738 4.865 4.738 4.865 33,377 +0.08(+1.77%)
Sep 16, 2016 4.679 4.806 4.620 4.781 14,576 +0.14(+2.91%)
Sep 15, 2016 4.527 4.679 4.527 4.645 21,404 +0.17(+3.78%)
Sep 14, 2016 4.442 4.510 4.408 4.476 66,969 +0.02(+0.38%)
Sep 13, 2016 4.324 4.552 4.324 4.459 198,628 +0.08(+1.93%)
Sep 12, 2016 4.459 4.484 4.315 4.375 100,609 -0.12(-2.64%)
Sep 09, 2016 4.544 4.628 4.484 4.493 32,341 -0.11(-2.39%)
Sep 08, 2016 4.603 4.620 4.536 4.603 16,768 +0.00(+0.00%)
Sep 07, 2016 4.535 4.603 4.531 4.603 35,295 +0.08(+1.78%)
Sep 06, 2016 4.484 4.527 4.476 4.523 33,174 +0.02(+0.47%)
Sep 02, 2016 4.383 4.501 4.501 4.501 140,639 +0.22(+5.14%)
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.