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 (%)
Dec 31, 2014 5.037 5.164 5.164 5.164 72,625 +0.17(+3.34%)
Dec 30, 2014 4.854 4.997 4.846 4.997 57,758 +0.23(+4.83%)
Dec 29, 2014 5.140 5.140 4.687 4.767 81,131 -0.28(-5.51%)
Dec 26, 2014 4.966 5.045 4.815 5.045 44,370 +0.05(+0.95%)
Dec 24, 2014 4.981 4.997 4.997 4.997 8,936 -0.02(-0.47%)
Dec 23, 2014 5.005 5.069 4.894 5.021 159,333 +0.00(+0.00%)
Dec 22, 2014 5.085 5.188 4.926 5.021 128,855 -0.06(-1.25%)
Dec 19, 2014 5.323 5.402 4.854 5.085 127,741 -0.16(-3.03%)
Dec 18, 2014 5.156 5.323 5.101 5.244 109,990 +0.13(+2.48%)
Dec 17, 2014 5.045 5.116 4.862 5.116 70,616 +0.06(+1.26%)
Dec 16, 2014 4.918 5.053 4.823 5.053 89,285 +0.14(+2.75%)
Dec 15, 2014 5.090 5.090 4.902 4.918 20,883 -0.17(-3.28%)
Dec 12, 2014 5.315 5.323 5.077 5.085 27,290 -0.19(-3.61%)
Dec 11, 2014 5.275 5.387 5.196 5.275 21,537 -0.04(-0.75%)
Dec 10, 2014 5.434 5.482 5.252 5.315 41,998 -0.13(-2.34%)
Dec 09, 2014 5.442 5.561 5.371 5.442 15,518 -0.17(-2.97%)
Dec 08, 2014 5.800 5.800 5.410 5.609 40,326 -0.19(-3.29%)
Dec 05, 2014 5.990 5.990 5.712 5.800 12,838 -0.12(-2.01%)
Dec 04, 2014 6.006 6.034 5.919 5.919 13,425 -0.04(-0.67%)
Dec 03, 2014 6.070 6.172 5.959 5.959 7,154 -0.09(-1.45%)
Dec 02, 2014 6.531 6.531 5.967 6.046 38,174 -0.52(-7.98%)
Dec 01, 2014 6.785 6.785 6.460 6.570 26,117 -0.29(-4.17%)
Nov 28, 2014 6.753 6.944 6.753 6.856 24,239 +0.27(+4.10%)
Nov 26, 2014 6.602 6.586 6.586 6.586 25,299 +0.11(+1.72%)
Nov 25, 2014 6.507 6.682 6.443 6.475 154,685 +0.09(+1.37%)
Nov 24, 2014 6.412 6.491 6.149 6.388 124,858 +0.09(+1.39%)
Nov 21, 2014 6.451 6.451 6.276 6.300 8,394 -0.09(-1.37%)
Nov 20, 2014 6.475 6.578 6.388 6.388 66,234 +0.01(+0.12%)
Nov 19, 2014 6.475 6.475 6.380 6.380 22,433 -0.13(-1.95%)
Nov 18, 2014 6.332 6.570 6.332 6.507 48,656 +0.22(+3.54%)
Nov 17, 2014 6.046 6.372 5.935 6.284 93,606 +0.02(+0.38%)
Nov 14, 2014 6.229 6.316 6.229 6.261 24,481 +0.05(+0.77%)
Nov 13, 2014 6.237 6.292 6.149 6.213 48,662 -0.02(-0.38%)
Nov 12, 2014 6.181 6.300 6.181 6.237 98,774 +0.12(+1.95%)
Nov 11, 2014 6.149 6.451 5.919 6.118 60,539 -0.10(-1.53%)
Nov 10, 2014 6.594 6.594 6.197 6.213 25,476 -0.34(-5.21%)
Nov 07, 2014 6.682 6.729 6.554 6.554 12,706 -0.15(-2.25%)
Nov 06, 2014 6.944 6.991 6.698 6.705 13,448 -0.13(-1.86%)
Nov 05, 2014 6.952 6.952 6.833 6.833 4,070 -0.12(-1.71%)
Nov 04, 2014 6.984 6.984 6.912 6.952 5,149 -0.10(-1.35%)
Nov 03, 2014 6.952 7.047 6.911 7.047 19,250 -0.03(-0.45%)
Oct 31, 2014 6.864 7.079 6.817 7.079 22,680 +0.14(+2.06%)
Oct 30, 2014 6.944 7.027 6.912 6.936 186,849 -0.13(-1.80%)
Oct 29, 2014 6.991 7.150 6.912 7.063 155,953 +0.19(+2.77%)
Oct 28, 2014 6.952 6.952 6.841 6.872 36,899 -0.25(-3.46%)
Oct 27, 2014 6.928 7.119 6.872 7.119 6,303 +0.13(+1.82%)
Oct 24, 2014 6.904 7.071 6.888 6.991 40,904 +0.15(+2.21%)
Oct 23, 2014 6.920 7.031 6.841 6.841 92,857 +0.25(+3.86%)
Oct 22, 2014 6.976 7.031 6.586 6.586 23,568 -0.33(-4.71%)
Oct 21, 2014 6.968 7.071 6.785 6.912 11,850 -0.10(-1.47%)
Oct 20, 2014 6.991 7.047 6.928 7.015 6,508 +0.02(+0.23%)
Oct 17, 2014 6.999 7.055 6.936 6.999 8,396 -0.03(-0.45%)
Oct 16, 2014 6.793 7.095 6.793 7.031 18,117 +0.17(+2.55%)
Oct 15, 2014 6.984 6.984 6.705 6.856 20,293 -0.14(-1.93%)
Oct 14, 2014 7.134 7.134 6.968 6.991 32,174 -0.19(-2.65%)
Oct 13, 2014 7.071 7.214 7.071 7.182 12,658 +0.21(+3.08%)
Oct 10, 2014 7.071 7.277 6.968 6.968 63,592 -0.10(-1.46%)
Oct 09, 2014 7.611 7.611 7.071 7.071 14,982 -0.60(-7.87%)
Oct 08, 2014 7.595 7.854 7.413 7.675 47,661 +0.29(+3.98%)
Oct 07, 2014 7.246 7.444 7.174 7.381 28,589 +0.06(+0.76%)
Oct 06, 2014 7.230 7.389 7.023 7.325 11,632 +0.23(+3.25%)
Oct 03, 2014 7.452 7.540 7.095 7.095 30,813 -0.24(-3.25%)
Oct 02, 2014 7.436 7.436 7.158 7.333 16,142 -0.05(-0.65%)
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.