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 30, 2016 5.264 5.264 5.264 0 +0.03(+0.65%)
Dec 29, 2016 5.145 5.264 5.099 5.230 49,162 -0.01(-0.16%)
Dec 28, 2016 5.281 5.323 5.145 5.238 11,445 -0.05(-0.96%)
Dec 27, 2016 5.340 5.340 5.204 5.289 9,105 +0.04(+0.81%)
Dec 23, 2016 5.247 5.247 5.247 0 +0.01(+0.16%)
Dec 22, 2016 5.340 5.340 5.213 5.238 27,565 -0.11(-2.07%)
Dec 21, 2016 5.332 5.442 5.272 5.349 6,815 +0.02(+0.32%)
Dec 20, 2016 5.391 5.425 5.324 5.332 22,430 -0.02(-0.32%)
Dec 19, 2016 5.315 5.417 5.298 5.349 25,144 +0.01(+0.16%)
Dec 16, 2016 5.357 5.357 5.282 5.340 4,228 -0.08(-1.41%)
Dec 15, 2016 5.366 5.417 5.209 5.417 21,332 +0.14(+2.74%)
Dec 14, 2016 5.340 5.391 5.247 5.272 88,796 -0.00(-0.08%)
Dec 13, 2016 5.419 5.425 5.238 5.276 43,984 -0.11(-1.97%)
Dec 12, 2016 5.332 5.408 5.306 5.383 74,114 +0.10(+1.93%)
Dec 09, 2016 5.162 5.323 5.102 5.281 118,192 +0.04(+0.81%)
Dec 08, 2016 5.085 5.349 5.085 5.238 80,919 +0.11(+2.16%)
Dec 07, 2016 5.196 5.196 5.102 5.128 37,327 -0.01(-0.17%)
Dec 06, 2016 5.102 5.136 5.043 5.136 18,165 +0.03(+0.67%)
Dec 05, 2016 5.102 5.136 5.077 5.102 44,382 +0.09(+1.69%)
Dec 02, 2016 4.890 5.017 4.890 5.017 32,018 +0.14(+2.79%)
Dec 01, 2016 5.009 5.009 4.822 4.881 20,721 -0.08(-1.54%)
Nov 30, 2016 4.975 4.975 4.915 4.958 11,342 -0.03(-0.68%)
Nov 29, 2016 4.932 5.026 4.882 4.992 19,548 +0.09(+1.91%)
Nov 28, 2016 4.966 4.975 4.761 4.898 35,543 -0.07(-1.37%)
Nov 25, 2016 5.077 5.077 4.966 4.966 10,844 -0.10(-2.01%)
Nov 23, 2016 5.068 5.068 5.068 0 -0.01(-0.17%)
Nov 22, 2016 4.975 5.102 4.975 5.077 18,712 +0.14(+2.86%)
Nov 21, 2016 5.054 5.054 4.864 4.935 37,085 -0.14(-2.67%)
Nov 18, 2016 5.054 5.071 4.967 5.071 32,461 -0.08(-1.48%)
Nov 17, 2016 5.189 5.206 5.003 5.147 44,131 +0.01(+0.16%)
Nov 16, 2016 4.952 5.155 4.910 5.138 26,852 +0.16(+3.23%)
Nov 15, 2016 4.986 4.986 4.902 4.978 11,727 +0.02(+0.34%)
Nov 14, 2016 5.045 5.071 4.956 4.961 10,420 -0.15(-2.98%)
Nov 11, 2016 4.995 5.113 4.969 5.113 27,869 +0.05(+1.00%)
Nov 10, 2016 4.969 5.096 4.969 5.062 47,465 -0.11(-2.12%)
Nov 09, 2016 5.113 5.341 4.944 5.172 120,788 -0.52(-9.20%)
Nov 08, 2016 5.392 5.776 5.385 5.696 80,305 +0.33(+6.14%)
Nov 07, 2016 5.138 5.375 5.079 5.366 26,510 +0.25(+4.96%)
Nov 04, 2016 5.071 5.164 5.037 5.113 37,084 -0.02(-0.33%)
Nov 03, 2016 5.071 5.231 5.071 5.130 29,427 +0.05(+1.00%)
Nov 02, 2016 5.155 5.172 5.037 5.079 30,372 -0.06(-1.15%)
Nov 01, 2016 5.273 5.273 5.113 5.138 45,882 -0.18(-3.34%)
Oct 31, 2016 5.265 5.324 5.214 5.316 7,860 +0.04(+0.80%)
Oct 28, 2016 5.282 5.324 5.232 5.273 23,918 +0.00(+0.00%)
Oct 27, 2016 5.282 5.349 5.197 5.273 13,212 -0.01(-0.16%)
Oct 26, 2016 5.349 5.349 5.282 5.282 8,548 -0.09(-1.73%)
Oct 25, 2016 5.400 5.434 5.341 5.375 36,479 -0.05(-0.93%)
Oct 24, 2016 5.375 5.485 5.324 5.426 18,264 -0.02(-0.31%)
Oct 21, 2016 5.400 5.442 5.290 5.442 34,184 +0.03(+0.62%)
Oct 20, 2016 5.467 5.467 5.307 5.409 23,295 +0.00(+0.00%)
Oct 19, 2016 5.434 5.442 5.384 5.409 9,942 +0.03(+0.63%)
Oct 18, 2016 5.417 5.417 5.324 5.375 9,116 -0.03(-0.63%)
Oct 17, 2016 5.383 5.485 5.343 5.409 8,118 +0.02(+0.31%)
Oct 14, 2016 5.417 5.442 5.366 5.392 12,615 -0.06(-1.09%)
Oct 13, 2016 5.527 5.527 5.383 5.451 33,706 -0.10(-1.83%)
Oct 12, 2016 5.578 5.620 5.510 5.552 13,250 -0.01(-0.15%)
Oct 11, 2016 5.603 5.654 5.510 5.561 70,464 -0.05(-0.90%)
Oct 10, 2016 5.586 5.730 5.572 5.611 35,511 +0.06(+1.07%)
Oct 07, 2016 5.409 5.603 5.400 5.552 36,129 +0.13(+2.34%)
Oct 06, 2016 5.246 5.468 5.155 5.426 33,798 +0.15(+2.88%)
Oct 05, 2016 5.265 5.459 5.180 5.273 75,998 -0.01(-0.16%)
Oct 04, 2016 5.392 5.435 5.215 5.282 40,053 -0.11(-2.04%)
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.