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, 2017 5.523 5.541 5.310 5.387 124,081 -0.18(-3.23%)
Mar 30, 2017 5.694 5.694 5.558 5.566 28,733 -0.13(-2.25%)
Mar 29, 2017 5.814 5.814 5.523 5.694 46,663 -0.09(-1.62%)
Mar 28, 2017 5.729 5.857 5.583 5.788 20,087 +0.10(+1.80%)
Mar 27, 2017 5.720 5.720 5.575 5.686 48,137 +0.03(+0.61%)
Mar 24, 2017 5.729 5.780 5.566 5.652 23,311 -0.07(-1.20%)
Mar 23, 2017 5.609 5.720 5.575 5.720 31,450 +0.08(+1.36%)
Mar 22, 2017 5.686 5.731 5.643 5.643 24,215 -0.04(-0.75%)
Mar 21, 2017 5.754 5.882 5.677 5.686 32,385 -0.13(-2.21%)
Mar 20, 2017 5.848 5.848 5.771 5.814 69,391 -0.09(-1.45%)
Mar 17, 2017 5.994 5.994 5.891 5.900 33,257 -0.16(-2.68%)
Mar 16, 2017 5.968 6.088 5.855 6.062 39,695 +0.09(+1.43%)
Mar 15, 2017 5.694 6.045 5.694 5.976 60,164 +0.27(+4.80%)
Mar 14, 2017 5.797 5.797 5.652 5.703 39,634 -0.09(-1.48%)
Mar 13, 2017 5.643 5.831 5.643 5.788 67,910 -0.06(-1.02%)
Mar 10, 2017 5.652 5.900 5.652 5.848 47,002 +0.19(+3.32%)
Mar 09, 2017 5.840 5.890 5.617 5.660 50,122 -0.17(-2.93%)
Mar 08, 2017 5.814 5.891 5.780 5.831 40,260 -0.04(-0.73%)
Mar 07, 2017 5.797 5.874 5.686 5.874 127,245 +0.17(+3.00%)
Mar 06, 2017 6.028 6.028 5.686 5.703 111,311 -0.27(-4.44%)
Mar 03, 2017 5.976 6.045 5.951 5.968 71,864 +0.00(+0.00%)
Mar 02, 2017 5.985 6.053 5.959 5.968 33,002 -0.05(-0.85%)
Mar 01, 2017 6.113 6.147 5.994 6.019 84,434 -0.08(-1.26%)
Feb 28, 2017 6.242 6.242 6.045 6.096 42,256 -0.11(-1.79%)
Feb 27, 2017 6.088 6.276 6.002 6.207 68,829 +0.14(+2.25%)
Feb 24, 2017 5.985 6.077 5.917 6.071 43,921 -0.02(-0.28%)
Feb 23, 2017 5.976 6.113 5.959 6.088 140,059 +0.09(+1.42%)
Feb 22, 2017 6.028 6.053 5.925 6.002 99,807 +0.04(+0.69%)
Feb 21, 2017 6.157 6.182 5.757 5.961 239,125 -0.31(-4.88%)
Feb 17, 2017 6.267 6.267 6.267 0 +0.02(+0.27%)
Feb 16, 2017 6.259 6.301 6.089 6.250 74,354 +0.04(+0.68%)
Feb 15, 2017 6.463 6.463 6.208 6.208 126,481 -0.23(-3.57%)
Feb 14, 2017 6.276 6.446 6.182 6.437 99,179 +0.22(+3.56%)
Feb 13, 2017 6.038 6.318 5.970 6.216 155,756 +0.20(+3.25%)
Feb 10, 2017 6.208 6.348 5.995 6.021 576,275 -0.68(-10.15%)
Feb 09, 2017 6.667 6.794 6.446 6.701 175,018 +0.08(+1.16%)
Feb 08, 2017 6.760 6.794 6.599 6.624 106,500 -0.20(-2.87%)
Feb 07, 2017 6.871 6.871 6.675 6.820 115,387 +0.03(+0.50%)
Feb 06, 2017 6.692 6.924 6.692 6.786 349,998 +0.21(+3.23%)
Feb 03, 2017 6.437 6.701 6.437 6.573 184,358 +0.12(+1.84%)
Feb 02, 2017 5.944 6.522 5.944 6.454 195,584 +0.50(+8.43%)
Feb 01, 2017 6.080 6.080 5.919 5.953 56,606 -0.12(-1.96%)
Jan 31, 2017 6.123 6.123 6.046 6.072 45,949 -0.05(-0.83%)
Jan 30, 2017 6.055 6.123 5.867 6.123 175,088 -0.06(-0.96%)
Jan 27, 2017 6.140 6.250 6.038 6.182 230,238 +0.07(+1.11%)
Jan 26, 2017 6.250 6.250 6.072 6.114 130,791 -0.11(-1.78%)
Jan 25, 2017 6.293 6.293 6.132 6.225 131,486 +0.13(+2.09%)
Jan 24, 2017 6.208 6.208 6.080 6.097 146,809 -0.11(-1.78%)
Jan 23, 2017 5.910 6.335 5.842 6.208 374,311 +0.28(+4.73%)
Jan 20, 2017 5.731 5.995 5.714 5.927 103,299 +0.20(+3.57%)
Jan 19, 2017 5.910 5.943 5.578 5.723 71,098 -0.20(-3.44%)
Jan 18, 2017 5.953 5.992 5.885 5.927 79,602 -0.06(-0.99%)
Jan 17, 2017 6.063 6.080 5.961 5.987 67,592 -0.08(-1.26%)
Jan 13, 2017 6.063 6.063 6.063 0 -0.19(-2.99%)
Jan 12, 2017 6.046 6.250 5.995 6.250 202,256 +0.14(+2.37%)
Jan 11, 2017 5.808 6.148 5.629 6.106 219,426 +0.39(+6.85%)
Jan 10, 2017 5.604 5.811 5.570 5.714 98,994 +0.09(+1.51%)
Jan 09, 2017 5.697 5.740 5.570 5.629 164,639 -0.13(-2.22%)
Jan 06, 2017 5.519 5.859 5.443 5.757 251,308 +0.34(+6.28%)
Jan 05, 2017 5.468 5.553 5.400 5.417 101,508 +0.02(+0.32%)
Jan 04, 2017 5.544 5.604 5.315 5.400 255,121 +0.04(+0.79%)
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.