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 30, 2015 5.568 5.666 5.481 5.568 40,535 -0.02(-0.43%)
Apr 29, 2015 5.489 5.783 5.425 5.592 94,926 +0.17(+3.08%)
Apr 28, 2015 5.473 5.576 5.393 5.425 34,387 +0.01(+0.15%)
Apr 27, 2015 5.397 5.481 5.377 5.417 30,964 -0.01(-0.15%)
Apr 24, 2015 5.409 5.481 5.377 5.425 26,819 -0.03(-0.58%)
Apr 23, 2015 5.393 5.521 5.393 5.457 12,145 +0.04(+0.73%)
Apr 22, 2015 5.497 5.556 5.330 5.417 32,376 -0.05(-0.87%)
Apr 21, 2015 5.306 5.552 5.250 5.465 21,173 +0.09(+1.63%)
Apr 20, 2015 5.250 5.552 5.250 5.377 52,359 +0.02(+0.45%)
Apr 17, 2015 5.314 5.441 5.290 5.353 29,366 +0.09(+1.66%)
Apr 16, 2015 5.401 5.536 5.266 5.266 31,643 -0.14(-2.50%)
Apr 15, 2015 5.418 5.504 5.338 5.401 32,043 -0.07(-1.31%)
Apr 14, 2015 5.481 5.568 5.457 5.473 8,533 +0.06(+1.18%)
Apr 13, 2015 5.513 5.576 5.298 5.409 64,978 -0.24(-4.23%)
Apr 10, 2015 5.513 5.703 5.457 5.648 14,590 +0.10(+1.87%)
Apr 09, 2015 5.688 5.688 5.505 5.544 10,386 -0.16(-2.79%)
Apr 08, 2015 5.656 5.711 5.624 5.703 9,576 +0.14(+2.43%)
Apr 07, 2015 5.449 5.600 5.409 5.568 19,906 +0.16(+2.94%)
Apr 06, 2015 5.409 5.465 5.306 5.409 11,175 -0.07(-1.31%)
Apr 02, 2015 5.624 5.481 5.481 5.481 16,845 -0.14(-2.55%)
Apr 01, 2015 5.592 5.719 5.592 5.624 5,747 +0.07(+1.29%)
Mar 31, 2015 5.393 5.592 5.330 5.552 15,716 +0.21(+3.87%)
Mar 30, 2015 5.409 5.425 5.298 5.346 17,291 -0.08(-1.47%)
Mar 27, 2015 5.409 5.505 5.409 5.425 16,440 -0.02(-0.29%)
Mar 26, 2015 5.465 5.592 5.425 5.441 6,460 -0.06(-1.16%)
Mar 25, 2015 5.576 5.688 5.409 5.505 40,049 -0.14(-2.54%)
Mar 24, 2015 5.640 5.727 5.584 5.648 16,747 -0.02(-0.28%)
Mar 23, 2015 5.608 5.727 5.608 5.664 11,937 +0.06(+0.99%)
Mar 20, 2015 5.664 5.751 5.457 5.608 36,997 +0.03(+0.57%)
Mar 19, 2015 5.664 5.703 5.576 5.576 8,466 -0.06(-1.13%)
Mar 18, 2015 5.640 5.799 5.608 5.640 26,885 +0.01(+0.14%)
Mar 17, 2015 5.449 5.632 5.449 5.632 25,560 +0.20(+3.66%)
Mar 16, 2015 5.290 5.441 5.290 5.433 57,985 +0.01(+0.15%)
Mar 13, 2015 5.449 5.672 5.409 5.425 24,219 -0.10(-1.87%)
Mar 12, 2015 5.648 5.648 5.409 5.528 34,465 -0.14(-2.39%)
Mar 11, 2015 5.680 5.727 5.457 5.664 53,287 -0.09(-1.52%)
Mar 10, 2015 5.664 5.767 5.645 5.751 66,135 -0.10(-1.77%)
Mar 09, 2015 5.886 5.906 5.719 5.855 55,390 -0.11(-1.87%)
Mar 06, 2015 5.791 5.990 5.711 5.966 290,631 +0.17(+2.88%)
Mar 05, 2015 5.449 6.014 5.409 5.799 374,243 +0.52(+9.79%)
Mar 04, 2015 4.574 5.377 4.502 5.282 113,871 +0.91(+20.95%)
Mar 03, 2015 4.447 4.470 4.343 4.367 30,990 -0.12(-2.66%)
Mar 02, 2015 4.558 4.558 4.375 4.486 29,760 -0.01(-0.18%)
Feb 27, 2015 4.455 4.614 4.455 4.494 33,588 +0.07(+1.62%)
Feb 26, 2015 4.685 4.741 4.367 4.423 50,165 -0.22(-4.79%)
Feb 25, 2015 4.709 4.773 4.622 4.645 34,432 -0.06(-1.35%)
Feb 24, 2015 4.701 4.836 4.701 4.709 22,343 -0.03(-0.67%)
Feb 23, 2015 4.749 4.868 4.733 4.741 44,580 +0.09(+1.88%)
Feb 20, 2015 4.717 4.781 4.653 4.653 35,048 -0.10(-2.17%)
Feb 19, 2015 4.852 4.900 4.669 4.757 70,032 -0.08(-1.64%)
Feb 18, 2015 4.685 4.868 4.669 4.836 57,772 +0.22(+4.83%)
Feb 17, 2015 4.534 4.661 4.510 4.614 108,388 +0.09(+1.93%)
Feb 13, 2015 4.494 4.526 4.526 4.526 92,399 +0.06(+1.43%)
Feb 12, 2015 4.606 4.701 4.447 4.463 179,744 -0.07(-1.58%)
Feb 11, 2015 4.574 4.661 4.463 4.534 35,490 +0.06(+1.42%)
Feb 10, 2015 4.534 4.590 4.319 4.470 98,018 -0.08(-1.75%)
Feb 09, 2015 4.470 4.574 4.470 4.550 19,464 +0.10(+2.33%)
Feb 06, 2015 4.614 4.685 4.447 4.447 51,847 -0.12(-2.61%)
Feb 05, 2015 4.693 4.717 4.566 4.566 40,293 -0.05(-1.03%)
Feb 04, 2015 4.725 4.725 4.546 4.614 31,995 -0.11(-2.36%)
Feb 03, 2015 4.733 4.773 4.566 4.725 37,833 +0.01(+0.17%)
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.