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 (%)
May 31, 2016 4.200 4.209 4.033 4.192 41,536 +0.03(+0.60%)
May 27, 2016 4.092 4.167 4.167 4.167 101,874 +0.16(+3.95%)
May 26, 2016 3.959 4.092 3.750 4.009 85,341 +0.23(+6.18%)
May 25, 2016 3.859 3.975 3.767 3.775 27,671 -0.06(-1.52%)
May 24, 2016 3.787 3.859 3.767 3.834 40,132 +0.08(+2.00%)
May 23, 2016 3.667 3.792 3.634 3.759 32,683 +0.02(+0.45%)
May 20, 2016 3.667 3.775 3.613 3.742 45,429 +0.02(+0.67%)
May 19, 2016 3.659 3.734 3.600 3.717 30,553 +0.09(+2.53%)
May 18, 2016 3.659 3.684 3.584 3.625 67,753 -0.09(-2.47%)
May 17, 2016 3.700 3.734 3.642 3.717 62,199 +0.02(+0.45%)
May 16, 2016 3.750 3.750 3.647 3.700 31,324 -0.11(-2.84%)
May 13, 2016 3.659 3.817 3.584 3.809 55,837 +0.13(+3.63%)
May 12, 2016 3.667 3.709 3.609 3.675 35,723 +0.03(+0.92%)
May 11, 2016 3.659 3.675 3.559 3.642 46,154 +0.06(+1.63%)
May 10, 2016 3.750 3.800 3.575 3.584 26,440 -0.14(-3.84%)
May 09, 2016 3.842 3.842 3.717 3.727 12,655 -0.09(-2.36%)
May 06, 2016 3.692 3.817 3.692 3.817 32,544 +0.11(+2.92%)
May 05, 2016 3.834 3.834 3.675 3.709 68,120 -0.02(-0.45%)
May 04, 2016 3.667 3.817 3.592 3.725 53,893 -0.11(-2.83%)
May 03, 2016 3.392 3.850 3.375 3.834 72,283 +0.44(+13.02%)
May 02, 2016 3.417 3.424 3.392 3.392 18,474 -0.01(-0.24%)
Apr 29, 2016 3.392 3.409 3.367 3.400 19,172 +0.02(+0.49%)
Apr 28, 2016 3.350 3.409 3.334 3.384 16,308 +0.01(+0.25%)
Apr 27, 2016 3.350 3.409 3.350 3.375 3,265 +0.01(+0.25%)
Apr 26, 2016 3.375 3.375 3.350 3.367 16,616 -0.02(-0.49%)
Apr 25, 2016 3.475 3.475 3.292 3.384 86,209 -0.16(-4.47%)
Apr 22, 2016 3.342 3.559 3.325 3.542 59,916 +0.15(+4.42%)
Apr 21, 2016 3.409 3.425 3.350 3.392 4,085 -0.02(-0.73%)
Apr 20, 2016 3.384 3.417 3.302 3.417 38,400 +0.04(+1.23%)
Apr 19, 2016 3.375 3.417 3.367 3.375 26,975 +0.01(+0.25%)
Apr 18, 2016 3.334 3.475 3.292 3.367 10,343 +0.00(+0.00%)
Apr 15, 2016 3.375 3.375 3.309 3.367 5,288 +0.03(+1.00%)
Apr 14, 2016 3.284 3.475 3.275 3.334 21,830 +0.08(+2.30%)
Apr 13, 2016 3.225 3.317 3.206 3.259 20,043 +0.03(+1.03%)
Apr 12, 2016 3.167 3.234 3.154 3.225 90,621 +0.02(+0.78%)
Apr 11, 2016 3.209 3.217 3.092 3.200 89,470 +0.00(+0.00%)
Apr 08, 2016 3.167 3.209 3.163 3.200 18,543 +0.04(+1.32%)
Apr 07, 2016 3.209 3.209 3.151 3.159 45,373 -0.03(-1.04%)
Apr 06, 2016 3.211 3.211 3.092 3.192 7,016 +0.03(+1.06%)
Apr 05, 2016 3.150 3.208 3.150 3.159 5,578 -0.02(-0.79%)
Apr 04, 2016 3.225 3.300 3.108 3.184 36,632 -0.03(-1.04%)
Apr 01, 2016 3.250 3.300 3.142 3.217 20,967 -0.08(-2.28%)
Mar 31, 2016 3.292 3.350 3.209 3.292 34,745 -0.03(-1.00%)
Mar 30, 2016 3.292 3.325 3.209 3.325 7,451 +0.07(+2.05%)
Mar 29, 2016 3.234 3.317 3.159 3.259 15,828 +0.02(+0.77%)
Mar 28, 2016 3.159 3.250 3.159 3.234 15,530 +0.02(+0.78%)
Mar 24, 2016 3.250 3.209 3.209 3.209 31,078 -0.05(-1.53%)
Mar 23, 2016 3.250 3.342 3.250 3.259 6,808 +0.00(+0.00%)
Mar 22, 2016 3.309 3.359 3.259 3.259 3,647 -0.08(-2.49%)
Mar 21, 2016 3.375 3.500 3.300 3.342 9,357 -0.08(-2.20%)
Mar 18, 2016 3.284 3.492 3.284 3.417 22,186 +0.10(+3.02%)
Mar 17, 2016 3.196 3.367 3.196 3.317 23,936 +0.11(+3.38%)
Mar 16, 2016 3.275 3.275 3.159 3.209 34,421 -0.10(-3.02%)
Mar 15, 2016 3.292 3.350 3.125 3.309 49,640 -0.09(-2.70%)
Mar 14, 2016 3.400 3.450 3.317 3.400 32,783 +0.00(+0.00%)
Mar 11, 2016 3.342 3.400 3.317 3.400 34,552 +0.01(+0.25%)
Mar 10, 2016 3.375 3.459 3.242 3.392 76,494 +0.05(+1.50%)
Mar 09, 2016 3.234 3.425 3.234 3.342 86,489 +0.20(+6.37%)
Mar 08, 2016 3.000 3.209 2.975 3.142 58,374 +0.09(+3.01%)
Mar 07, 2016 2.983 3.121 2.909 3.050 194,067 +0.13(+4.27%)
Mar 04, 2016 2.892 2.967 2.867 2.925 295,465 +0.08(+2.93%)
Mar 03, 2016 2.983 2.983 2.817 2.842 67,646 -0.10(-3.40%)
Mar 02, 2016 2.992 3.000 2.942 2.942 40,609 -0.05(-1.67%)
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.