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, 2022 9.619 9.901 9.553 9.732 6,371 -0.06(-0.58%)
May 27, 2022 9.572 10.02 9.572 9.788 14,205 +0.34(+3.58%)
May 26, 2022 8.905 9.751 8.830 9.450 16,973 +0.07(+0.75%)
May 25, 2022 9.272 9.420 9.272 9.380 1,216 +0.21(+2.31%)
May 24, 2022 9.300 9.553 9.121 9.168 8,475 -0.20(-2.11%)
May 23, 2022 9.535 9.647 9.262 9.366 4,200 +0.16(+1.73%)
May 20, 2022 9.469 9.469 9.084 9.206 11,762 -0.24(-2.58%)
May 19, 2022 9.129 9.577 9.129 9.450 6,827 +0.09(+1.00%)
May 18, 2022 9.597 9.597 9.253 9.356 9,823 -0.05(-0.50%)
May 17, 2022 9.394 9.431 9.168 9.403 9,884 -0.03(-0.30%)
May 16, 2022 9.281 9.441 8.999 9.431 6,958 +0.30(+3.29%)
May 13, 2022 9.074 9.525 9.018 9.131 15,864 +0.27(+3.08%)
May 12, 2022 8.952 9.356 8.858 8.858 25,517 -0.38(-4.07%)
May 11, 2022 9.056 9.298 9.056 9.234 11,470 +0.00(+0.00%)
May 10, 2022 9.568 9.577 9.149 9.234 16,345 -0.11(-1.21%)
May 09, 2022 9.732 9.892 9.347 9.347 22,475 -0.49(-4.97%)
May 06, 2022 9.769 10.000 9.601 9.835 22,985 -0.05(-0.48%)
May 05, 2022 10.35 10.36 9.591 9.882 13,079 -0.47(-4.54%)
May 04, 2022 10.00 10.71 10.00 10.35 26,192 +0.23(+2.32%)
May 03, 2022 10.09 10.28 9.910 10.12 9,635 -0.21(-2.00%)
May 02, 2022 10.10 10.46 9.722 10.32 22,769 -0.06(-0.54%)
Apr 29, 2022 9.948 10.39 9.657 10.38 17,109 +0.24(+2.41%)
Apr 28, 2022 9.600 10.14 9.488 10.14 18,540 +0.55(+5.73%)
Apr 27, 2022 9.582 9.801 9.553 9.586 7,525 -0.30(-2.99%)
Apr 26, 2022 9.921 10.07 9.816 9.882 17,570 +0.00(+0.00%)
Apr 25, 2022 10.07 10.15 9.816 9.882 27,770 -0.08(-0.75%)
Apr 22, 2022 9.769 10.06 9.769 9.957 14,775 +0.15(+1.53%)
Apr 21, 2022 9.929 10.09 9.694 9.807 31,928 -0.06(-0.57%)
Apr 20, 2022 9.910 10.04 9.826 9.863 3,768 -0.20(-1.96%)
Apr 19, 2022 9.685 10.22 9.591 10.06 27,293 +0.28(+2.88%)
Apr 18, 2022 9.929 10.02 9.647 9.779 39,014 -0.31(-3.07%)
Apr 14, 2022 10.20 10.47 9.901 10.09 26,451 -0.05(-0.46%)
Apr 13, 2022 10.47 10.48 9.892 10.14 19,793 -0.30(-2.88%)
Apr 12, 2022 10.15 10.44 9.967 10.44 18,727 +0.47(+4.71%)
Apr 11, 2022 10.33 10.41 9.882 9.967 13,319 -0.40(-3.89%)
Apr 08, 2022 10.56 10.61 10.37 10.37 6,715 +0.00(+0.00%)
Apr 07, 2022 10.48 10.48 9.862 10.37 28,943 -0.04(-0.36%)
Apr 06, 2022 10.56 10.63 10.29 10.41 27,137 -0.39(-3.65%)
Apr 05, 2022 10.89 10.89 10.68 10.80 5,187 -0.08(-0.78%)
Apr 04, 2022 10.77 10.95 10.66 10.89 26,164 +0.20(+1.85%)
Apr 01, 2022 10.64 11.16 10.37 10.69 39,835 +0.16(+1.52%)
Mar 31, 2022 11.05 11.05 10.27 10.53 108,505 -0.39(-3.61%)
Mar 30, 2022 10.86 11.18 10.48 10.92 37,709 -0.06(-0.51%)
Mar 29, 2022 11.15 11.37 10.69 10.98 62,591 -0.21(-1.85%)
Mar 28, 2022 11.44 11.58 10.83 11.19 34,973 -0.08(-0.75%)
Mar 25, 2022 11.98 11.98 11.17 11.27 35,533 -0.70(-5.81%)
Mar 24, 2022 11.55 12.00 11.26 11.97 57,220 +0.51(+4.43%)
Mar 23, 2022 11.34 11.51 10.61 11.46 87,502 +0.19(+1.67%)
Mar 22, 2022 11.51 11.51 11.12 11.27 173,214 -0.04(-0.33%)
Mar 21, 2022 11.37 11.50 11.05 11.31 69,361 +0.04(+0.33%)
Mar 18, 2022 11.31 11.37 11.20 11.27 277,894 +0.00(+0.00%)
Mar 17, 2022 11.26 11.67 11.16 11.27 34,865 +0.03(+0.25%)
Mar 16, 2022 11.24 11.66 11.04 11.24 85,132 -0.03(-0.25%)
Mar 15, 2022 11.27 11.37 10.96 11.27 73,652 -0.16(-1.40%)
Mar 14, 2022 11.45 11.45 11.03 11.43 10,552 +0.13(+1.16%)
Mar 11, 2022 11.06 11.73 11.01 11.30 10,222 +0.18(+1.60%)
Mar 10, 2022 11.33 11.33 11.00 11.12 9,191 -0.07(-0.59%)
Mar 09, 2022 11.23 11.63 10.96 11.19 12,364 +0.20(+1.80%)
Mar 08, 2022 10.85 11.20 10.85 10.99 28,262 +0.17(+1.56%)
Mar 07, 2022 11.20 11.22 10.80 10.82 7,938 -0.23(-2.12%)
Mar 04, 2022 11.18 11.22 10.95 11.06 9,431 +0.02(+0.17%)
Mar 03, 2022 11.27 11.27 10.88 11.04 85,642 -0.01(-0.09%)
Mar 02, 2022 11.15 11.22 10.79 11.05 46,462 +0.01(+0.09%)
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.