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 (%)
Apr 28, 2023 7.699 7.757 7.487 7.487 35,319 -0.21(-2.76%)
Apr 27, 2023 7.680 7.699 7.446 7.699 4,621 -0.05(-0.62%)
Apr 26, 2023 7.748 7.748 7.748 7.748 404 +0.13(+1.65%)
Apr 25, 2023 7.728 7.728 7.496 7.622 2,807 -0.10(-1.25%)
Apr 21, 2023 7.718 261 +0.08(+1.01%)
Apr 20, 2023 7.748 7.748 7.622 7.641 29,823 +0.04(+0.51%)
Apr 19, 2023 7.796 7.796 7.603 7.603 12,041 -0.08(-1.03%)
Apr 18, 2023 7.748 7.805 7.487 7.682 6,765 -0.08(-0.97%)
Apr 17, 2023 7.622 7.757 7.605 7.757 4,250 -0.05(-0.62%)
Apr 14, 2023 7.776 7.825 7.574 7.805 2,408 +0.12(+1.51%)
Apr 13, 2023 7.786 7.790 7.690 7.690 398 +0.00(+0.00%)
Apr 12, 2023 7.728 7.748 7.351 7.690 36,664 -0.06(-0.75%)
Apr 11, 2023 7.458 7.823 7.458 7.748 32,725 +0.11(+1.39%)
Apr 10, 2023 7.583 7.815 7.477 7.641 19,893 -0.09(-1.12%)
Apr 06, 2023 7.728 7.815 7.506 7.728 13,161 +0.00(+0.00%)
Apr 05, 2023 7.728 7.728 7.728 7.728 713 -0.03(-0.37%)
Apr 04, 2023 7.719 7.854 7.719 7.757 5,644 +0.14(+1.90%)
Apr 03, 2023 7.409 7.738 7.409 7.612 5,313 +0.13(+1.68%)
Mar 31, 2023 7.728 7.728 7.487 7.487 14,060 -0.34(-4.32%)
Mar 30, 2023 7.931 7.970 7.651 7.825 10,690 +0.04(+0.50%)
Mar 29, 2023 7.690 7.796 7.655 7.786 3,467 -0.13(-1.59%)
Mar 28, 2023 7.622 7.921 7.622 7.912 4,981 +0.10(+1.24%)
Mar 27, 2023 7.960 8.037 7.767 7.815 7,698 -0.16(-2.05%)
Mar 24, 2023 8.013 8.032 7.912 7.979 4,166 -0.08(-0.94%)
Mar 23, 2023 8.095 8.095 8.037 8.055 417 -0.09(-1.09%)
Mar 22, 2023 8.018 8.144 7.873 8.144 962 +0.08(+0.96%)
Mar 21, 2023 7.767 8.163 7.767 8.066 4,998 +0.08(+0.97%)
Mar 20, 2023 7.970 8.144 7.844 7.989 29,919 -0.11(-1.31%)
Mar 17, 2023 7.902 8.211 7.902 8.095 7,237 +0.02(+0.24%)
Mar 16, 2023 7.892 8.259 7.670 8.076 10,885 +0.20(+2.58%)
Mar 15, 2023 7.912 7.912 7.670 7.873 5,762 -0.24(-2.92%)
Mar 14, 2023 7.950 8.192 7.854 8.110 9,803 +0.24(+3.01%)
Mar 13, 2023 7.496 7.902 7.496 7.873 25,705 +0.20(+2.64%)
Mar 10, 2023 7.487 7.796 7.361 7.670 68,958 +0.00(+0.00%)
Mar 09, 2023 7.825 7.863 7.670 7.670 79,252 -0.28(-3.52%)
Mar 08, 2023 7.892 8.153 7.757 7.950 18,313 -0.07(-0.84%)
Mar 07, 2023 8.192 8.192 7.796 8.018 11,617 -0.29(-3.49%)
Mar 06, 2023 8.308 8.356 8.288 8.308 4,468 -0.12(-1.38%)
Mar 03, 2023 8.501 8.588 8.324 8.424 9,413 +0.06(+0.69%)
Mar 02, 2023 8.163 8.520 8.163 8.366 20,962 +0.32(+3.96%)
Mar 01, 2023 8.008 8.163 7.912 8.047 5,754 +0.17(+2.21%)
Feb 28, 2023 7.728 7.999 7.709 7.873 5,329 +0.10(+1.24%)
Feb 27, 2023 7.690 8.008 7.487 7.776 81,953 +0.10(+1.26%)
Feb 24, 2023 7.719 7.719 7.477 7.680 10,362 +0.09(+1.15%)
Feb 23, 2023 7.728 7.815 7.429 7.593 4,796 -0.13(-1.63%)
Feb 22, 2023 7.805 7.863 7.651 7.719 8,531 -0.14(-1.84%)
Feb 21, 2023 7.834 7.979 7.834 7.863 5,084 -0.05(-0.61%)
Feb 17, 2023 7.883 8.018 7.844 7.912 2,841 -0.09(-1.09%)
Feb 16, 2023 7.941 8.161 7.941 7.999 12,558 -0.01(-0.06%)
Feb 15, 2023 8.071 8.100 7.802 8.004 43,518 -0.14(-1.77%)
Feb 14, 2023 8.013 8.368 7.802 8.148 44,004 +0.24(+3.03%)
Feb 13, 2023 7.457 7.965 7.457 7.908 30,344 +0.44(+5.91%)
Feb 10, 2023 7.658 7.850 7.447 7.466 45,765 -0.13(-1.77%)
Feb 09, 2023 7.802 7.831 7.486 7.601 49,562 -0.18(-2.34%)
Feb 08, 2023 8.061 8.061 7.610 7.783 5,497 -0.28(-3.45%)
Feb 07, 2023 7.927 8.129 7.850 8.061 9,612 +0.07(+0.84%)
Feb 06, 2023 8.167 8.196 7.620 7.994 127,500 -0.37(-4.47%)
Feb 03, 2023 8.157 8.541 8.156 8.368 16,652 +0.04(+0.46%)
Feb 02, 2023 8.378 8.535 8.142 8.330 51,213 -0.28(-3.23%)
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.