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 (%)
Mar 31, 2014 8.623 8.750 8.535 8.575 130,539 +0.04(+0.47%)
Mar 28, 2014 9.013 9.013 8.511 8.535 211,781 -0.44(-4.88%)
Mar 27, 2014 9.299 9.355 8.790 8.973 76,978 -0.35(-3.75%)
Mar 26, 2014 9.728 9.808 9.196 9.323 22,926 -0.53(-5.41%)
Mar 25, 2014 9.553 9.856 9.553 9.856 11,636 +0.28(+2.91%)
Mar 24, 2014 9.689 9.864 9.482 9.577 37,121 -0.32(-3.22%)
Mar 21, 2014 9.911 10.05 9.832 9.896 64,250 +0.06(+0.65%)
Mar 20, 2014 9.434 9.856 9.267 9.832 32,388 +0.44(+4.66%)
Mar 19, 2014 9.283 9.553 9.283 9.394 24,521 +0.03(+0.34%)
Mar 18, 2014 9.577 9.577 9.267 9.363 11,636 -0.17(-1.75%)
Mar 17, 2014 9.617 9.697 9.466 9.530 17,744 -0.08(-0.83%)
Mar 14, 2014 9.434 9.705 9.434 9.609 15,192 +0.12(+1.26%)
Mar 13, 2014 9.625 9.800 9.347 9.490 26,583 -0.14(-1.49%)
Mar 12, 2014 9.506 9.816 9.506 9.633 28,577 +0.12(+1.25%)
Mar 11, 2014 9.418 9.585 9.402 9.514 50,675 +0.14(+1.44%)
Mar 10, 2014 9.601 9.601 9.155 9.378 45,299 -0.20(-2.08%)
Mar 07, 2014 9.561 9.721 9.350 9.577 21,556 +0.26(+2.82%)
Mar 06, 2014 9.657 9.657 9.267 9.315 231,353 -0.24(-2.50%)
Mar 05, 2014 9.227 9.728 9.227 9.553 56,806 +0.25(+2.74%)
Mar 04, 2014 9.546 9.641 9.044 9.299 47,698 -0.15(-1.60%)
Mar 03, 2014 9.776 9.816 9.291 9.450 66,088 -0.25(-2.62%)
Feb 28, 2014 9.307 9.776 9.052 9.705 122,204 +0.37(+3.92%)
Feb 27, 2014 9.418 9.418 8.869 9.339 115,286 -0.05(-0.51%)
Feb 26, 2014 9.919 9.967 9.299 9.386 101,568 -0.44(-4.45%)
Feb 25, 2014 10.44 10.52 9.824 9.824 38,976 -0.51(-4.93%)
Feb 24, 2014 10.38 10.64 10.33 10.33 118,807 +0.07(+0.70%)
Feb 21, 2014 10.08 10.48 10.08 10.26 17,137 +0.18(+1.81%)
Feb 20, 2014 10.30 10.67 10.03 10.08 40,482 -0.33(-3.13%)
Feb 19, 2014 10.34 10.86 10.30 10.40 41,574 +0.06(+0.62%)
Feb 18, 2014 9.935 10.61 9.808 10.34 52,257 +0.41(+4.08%)
Feb 14, 2014 9.911 9.935 9.935 9.935 7,039 +0.02(+0.24%)
Feb 13, 2014 9.418 10.11 9.418 9.911 29,580 +0.49(+5.15%)
Feb 12, 2014 9.490 9.491 9.275 9.426 19,376 -0.10(-1.09%)
Feb 11, 2014 9.355 9.895 9.315 9.530 136,051 +0.00(+0.00%)
Feb 10, 2014 8.989 9.705 8.941 9.530 157,836 +0.40(+4.36%)
Feb 07, 2014 8.153 9.203 8.153 9.132 193,812 +0.95(+11.56%)
Feb 06, 2014 8.591 8.734 8.045 8.185 89,690 -0.17(-2.00%)
Feb 05, 2014 8.631 8.663 8.185 8.352 115,629 -0.07(-0.85%)
Feb 04, 2014 9.275 9.355 8.352 8.424 158,783 -0.45(-5.11%)
Feb 03, 2014 9.530 9.888 8.798 8.877 294,370 -0.60(-6.30%)
Jan 31, 2014 9.561 9.561 9.267 9.474 236,158 -0.26(-2.70%)
Jan 30, 2014 9.888 9.991 9.665 9.736 105,951 -0.28(-2.78%)
Jan 29, 2014 9.991 10.09 9.888 10.01 27,724 -0.10(-1.02%)
Jan 28, 2014 10.09 10.13 9.999 10.12 10,595 -0.03(-0.31%)
Jan 27, 2014 10.27 10.27 10.09 10.15 32,537 -0.23(-2.22%)
Jan 24, 2014 10.17 10.63 10.09 10.38 130,505 +0.14(+1.32%)
Jan 23, 2014 10.19 10.25 10.10 10.25 40,932 -0.05(-0.46%)
Jan 22, 2014 10.17 10.32 10.08 10.29 21,451 +0.03(+0.31%)
Jan 21, 2014 10.19 10.34 10.11 10.26 103,400 -0.07(-0.69%)
Jan 17, 2014 10.14 10.33 10.33 10.33 46,011 -0.05(-0.46%)
Jan 16, 2014 10.23 10.39 10.03 10.38 47,964 +0.15(+1.48%)
Jan 15, 2014 10.16 10.34 10.04 10.23 57,056 +0.07(+0.70%)
Jan 14, 2014 9.943 10.18 9.872 10.16 67,101 +0.04(+0.39%)
Jan 13, 2014 10.03 10.23 9.848 10.12 98,161 -0.14(-1.39%)
Jan 10, 2014 10.14 10.36 10.04 10.26 64,034 -0.02(-0.23%)
Jan 09, 2014 10.25 10.30 10.05 10.29 17,701 +0.12(+1.17%)
Jan 08, 2014 10.48 11.10 10.04 10.17 79,526 -0.40(-3.76%)
Jan 07, 2014 10.62 10.62 10.38 10.56 32,676 +0.02(+0.15%)
Jan 06, 2014 10.63 10.63 10.34 10.55 46,058 -0.19(-1.78%)
Jan 03, 2014 10.05 10.83 10.05 10.74 53,321 +0.54(+5.30%)
Jan 02, 2014 9.713 10.45 9.713 10.20 55,668 +0.33(+3.30%)
Dec 31, 2013 9.641 9.872 9.872 9.872 53,805 +0.13(+1.31%)
Dec 30, 2013 9.705 9.872 9.530 9.744 159,435 +0.06(+0.66%)
Dec 27, 2013 9.502 9.752 9.180 9.681 48,683 +0.18(+1.93%)
Dec 26, 2013 9.418 9.553 9.331 9.498 61,113 +0.03(+0.34%)
Dec 24, 2013 9.506 9.657 9.355 9.466 88,006 +0.12(+1.28%)
Dec 23, 2013 9.323 9.649 9.323 9.347 59,793 +0.06(+0.60%)
Dec 20, 2013 9.283 9.649 9.108 9.291 45,211 -0.02(-0.26%)
Dec 19, 2013 9.498 9.514 9.235 9.315 41,046 -0.29(-2.98%)
Dec 18, 2013 9.180 9.601 8.790 9.601 168,641 +0.17(+1.77%)
Dec 17, 2013 9.227 9.577 9.227 9.434 73,400 +0.15(+1.63%)
Dec 16, 2013 9.880 9.927 8.869 9.283 137,377 -0.48(-4.89%)
Dec 13, 2013 9.657 9.800 9.585 9.760 20,031 +0.10(+1.07%)
Dec 12, 2013 9.705 9.824 9.522 9.657 23,182 -0.21(-2.18%)
Dec 11, 2013 10.03 10.04 9.856 9.872 81,638 -0.28(-2.74%)
Dec 10, 2013 10.33 10.33 10.10 10.15 65,896 -0.02(-0.16%)
Dec 09, 2013 10.13 10.20 10.11 10.17 79,086 -0.10(-0.93%)
Dec 06, 2013 10.06 10.26 9.967 10.26 359,903 +0.29(+2.87%)
Dec 05, 2013 10.01 10.14 9.562 9.975 141,324 -0.17(-1.65%)
Dec 04, 2013 10.06 10.17 9.892 10.14 94,683 -0.08(-0.78%)
Dec 03, 2013 10.30 10.34 10.21 10.22 62,355 -0.22(-2.13%)
Dec 02, 2013 10.28 10.50 10.18 10.44 45,754 +0.16(+1.55%)
Nov 29, 2013 10.38 10.44 10.29 10.29 10,040 -0.05(-0.46%)
Nov 27, 2013 10.32 10.41 10.18 10.33 87,498 +0.05(+0.46%)
Nov 26, 2013 10.23 10.33 10.23 10.29 17,989 +0.06(+0.54%)
Nov 25, 2013 10.36 10.44 10.23 10.23 88,514 -0.02(-0.23%)
Nov 22, 2013 10.24 10.33 10.23 10.25 32,181 -0.04(-0.39%)
Nov 21, 2013 10.32 10.32 10.17 10.29 31,308 +0.06(+0.62%)
Nov 20, 2013 10.22 10.31 10.22 10.23 29,395 -0.11(-1.08%)
Nov 19, 2013 10.36 10.44 10.34 10.34 82,264 -0.02(-0.23%)
Nov 18, 2013 10.74 10.74 10.35 10.36 120,057 -0.34(-3.19%)
Nov 15, 2013 10.66 10.81 10.52 10.71 245,616 -0.05(-0.44%)
Nov 14, 2013 10.56 10.75 10.31 10.75 61,653 +0.56(+5.46%)
Nov 12, 2013 10.28 10.28 10.01 10.20 115,302 -0.17(-1.61%)
Nov 11, 2013 10.60 10.66 10.09 10.36 108,151 -0.22(-2.10%)
Nov 08, 2013 10.46 10.62 10.29 10.59 114,331 +0.21(+1.99%)
Nov 07, 2013 10.33 10.54 10.29 10.38 298,371 +0.44(+4.40%)
Nov 06, 2013 10.37 10.40 9.609 9.943 110,483 -0.45(-4.29%)
Nov 05, 2013 10.31 10.47 10.21 10.39 61,754 +0.06(+0.54%)
Nov 04, 2013 10.33 10.36 10.18 10.33 45,021 -0.06(-0.54%)
Nov 01, 2013 10.33 10.46 10.16 10.39 57,764 +0.02(+0.15%)
Oct 31, 2013 11.06 11.24 10.30 10.37 48,720 -0.59(-5.37%)
Oct 30, 2013 11.24 11.45 10.83 10.96 30,549 -0.29(-2.55%)
Oct 29, 2013 11.46 11.46 11.21 11.25 29,768 +0.14(+1.29%)
Oct 28, 2013 11.24 11.33 10.96 11.10 32,413 +0.01(+0.07%)
Oct 25, 2013 11.03 11.16 10.99 11.10 12,932 +0.04(+0.36%)
Oct 24, 2013 11.18 11.21 10.94 11.06 100,056 -0.22(-1.97%)
Oct 23, 2013 11.34 11.35 11.18 11.28 54,980 -0.06(-0.49%)
Oct 22, 2013 11.41 11.44 11.23 11.34 57,424 +0.03(+0.28%)
Oct 21, 2013 11.53 11.53 11.18 11.30 43,394 -0.18(-1.59%)
Oct 18, 2013 11.77 11.77 11.41 11.49 109,496 -0.02(-0.21%)
Oct 17, 2013 11.31 11.61 11.26 11.51 160,809 +0.20(+1.76%)
Oct 16, 2013 11.14 11.47 11.14 11.31 40,972 +0.24(+2.16%)
Oct 15, 2013 11.22 11.29 10.98 11.07 49,028 -0.18(-1.63%)
Oct 14, 2013 11.21 11.28 10.98 11.26 23,249 +0.00(+0.00%)
Oct 11, 2013 11.06 11.38 11.06 11.26 93,533 +0.60(+5.60%)
Oct 10, 2013 10.43 10.87 10.38 10.66 88,528 +0.36(+3.48%)
Oct 09, 2013 10.23 10.50 10.03 10.30 137,302 +0.11(+1.09%)
Oct 08, 2013 10.40 10.40 10.09 10.19 25,180 -0.16(-1.54%)
Oct 07, 2013 10.36 10.37 9.919 10.35 151,415 -0.11(-1.06%)
Oct 04, 2013 10.43 10.65 10.35 10.46 104,866 -0.18(-1.72%)
Oct 03, 2013 11.08 11.08 10.33 10.64 296,302 -0.56(-4.97%)
Oct 02, 2013 11.08 11.38 11.08 11.20 74,120 -0.14(-1.26%)
Oct 01, 2013 11.65 11.65 11.30 11.34 122,164 -0.48(-4.04%)
Sep 27, 2013 11.69 11.82 11.59 11.82 131,366 -0.07(-0.60%)
Sep 26, 2013 11.93 11.94 11.66 11.89 124,542 -0.08(-0.66%)
Sep 25, 2013 11.88 11.97 11.76 11.97 62,338 -0.03(-0.26%)
Sep 24, 2013 11.80 12.18 11.80 12.00 50,363 +0.10(+0.80%)
Sep 23, 2013 11.95 11.95 11.74 11.91 32,882 -0.03(-0.27%)
Sep 20, 2013 12.35 12.35 11.84 11.94 102,877 -0.53(-4.21%)
Sep 19, 2013 12.46 12.69 12.41 12.46 30,809 -0.13(-1.01%)
Sep 18, 2013 12.73 12.77 12.25 12.59 105,188 -0.07(-0.57%)
Sep 17, 2013 12.81 12.82 12.43 12.66 109,957 -0.06(-0.44%)
Sep 16, 2013 12.58 13.38 12.53 12.72 170,188 +0.26(+2.11%)
Sep 13, 2013 12.33 12.53 12.33 12.46 65,790 +0.12(+0.97%)
Sep 12, 2013 12.33 12.57 12.22 12.34 171,396 +0.10(+0.85%)
Sep 11, 2013 11.74 12.51 11.58 12.23 219,057 +0.51(+4.34%)
Sep 10, 2013 11.54 12.10 11.38 11.73 374,977 -0.63(-5.09%)
Sep 09, 2013 12.27 12.38 12.15 12.35 257,887 +0.07(+0.58%)
Sep 06, 2013 12.21 12.30 12.08 12.28 58,934 +0.14(+1.11%)
Sep 05, 2013 12.21 12.46 12.12 12.15 41,814 +0.02(+0.20%)
Sep 04, 2013 12.13 12.29 12.09 12.12 254,902 -0.11(-0.91%)
Sep 03, 2013 12.56 12.56 12.19 12.23 223,246 -0.09(-0.71%)
Aug 30, 2013 12.26 12.46 12.15 12.32 218,568 +0.01(+0.06%)
Aug 29, 2013 12.26 12.53 12.14 12.31 155,902 -0.06(-0.51%)
Aug 28, 2013 12.47 12.47 12.08 12.38 62,944 -0.18(-1.39%)
Aug 27, 2013 12.58 12.63 12.33 12.55 194,219 -0.14(-1.07%)
Aug 26, 2013 12.32 12.80 12.23 12.69 293,169 +0.44(+3.57%)
Aug 23, 2013 11.85 12.41 11.69 12.25 375,344 +0.39(+3.29%)
Aug 22, 2013 11.37 11.92 11.05 11.86 382,560 +0.38(+3.33%)
Aug 21, 2013 11.45 11.61 11.23 11.48 246,188 +0.00(+0.00%)
Aug 20, 2013 11.69 11.76 11.22 11.48 539,170 +0.06(+0.56%)
Aug 19, 2013 11.85 11.86 11.22 11.41 237,800 -0.36(-3.04%)
Aug 16, 2013 11.84 12.07 11.73 11.77 131,428 -0.19(-1.60%)
Aug 15, 2013 11.65 12.31 11.58 11.96 256,727 -0.16(-1.31%)
Aug 14, 2013 12.73 12.73 11.93 12.12 1,157,012 -0.77(-5.98%)
Aug 13, 2013 13.13 13.24 12.34 12.89 936,969 -0.79(-5.76%)
Aug 12, 2013 13.76 14.30 13.37 13.68 882,675 -0.73(-5.08%)
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.