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 (%)
Jul 31, 2017 6.886 7.075 6.705 7.007 342,572 -0.04(-0.61%)
Jul 28, 2017 7.015 7.127 6.903 7.050 184,983 -0.02(-0.24%)
Jul 27, 2017 7.162 7.179 6.895 7.067 123,215 -0.09(-1.32%)
Jul 26, 2017 7.144 7.179 7.063 7.162 65,042 +0.03(+0.36%)
Jul 25, 2017 7.196 7.213 7.067 7.136 64,718 -0.14(-1.89%)
Jul 24, 2017 7.187 7.377 7.058 7.273 149,830 +0.08(+1.08%)
Jul 21, 2017 7.256 7.308 7.094 7.196 24,319 -0.05(-0.71%)
Jul 20, 2017 7.316 7.325 7.222 7.248 31,886 -0.03(-0.47%)
Jul 19, 2017 7.282 7.282 7.153 7.282 73,238 +0.01(+0.12%)
Jul 18, 2017 7.110 7.334 7.084 7.273 58,465 +0.07(+0.96%)
Jul 17, 2017 6.920 7.403 6.843 7.205 204,628 +0.30(+4.36%)
Jul 14, 2017 6.903 7.015 6.881 6.903 35,895 -0.02(-0.25%)
Jul 13, 2017 6.955 7.007 6.912 6.920 34,686 -0.03(-0.50%)
Jul 12, 2017 6.964 7.015 6.843 6.955 70,867 +0.09(+1.38%)
Jul 11, 2017 6.903 6.903 6.817 6.860 136,567 -0.06(-0.87%)
Jul 10, 2017 6.791 7.101 6.714 6.920 309,356 +0.26(+3.88%)
Jul 07, 2017 6.542 6.714 6.409 6.662 177,334 +0.05(+0.78%)
Jul 06, 2017 6.533 6.611 6.361 6.611 91,212 +0.02(+0.26%)
Jul 05, 2017 6.559 6.593 6.267 6.593 174,937 -0.06(-0.91%)
Jul 03, 2017 6.679 6.757 6.499 6.654 154,608 -0.13(-1.90%)
Jun 30, 2017 6.817 6.817 6.649 6.783 33,146 -0.03(-0.51%)
Jun 29, 2017 6.852 6.852 6.774 6.817 25,812 -0.04(-0.63%)
Jun 28, 2017 6.817 7.032 6.745 6.860 19,556 +0.11(+1.66%)
Jun 27, 2017 6.826 6.920 6.718 6.748 31,490 -0.14(-2.00%)
Jun 26, 2017 6.800 6.964 6.783 6.886 25,569 +0.00(+0.00%)
Jun 23, 2017 6.955 6.955 6.791 6.886 30,891 -0.13(-1.84%)
Jun 22, 2017 6.903 7.101 6.835 7.015 77,740 +0.12(+1.75%)
Jun 21, 2017 6.826 6.929 6.757 6.895 89,282 -0.01(-0.12%)
Jun 20, 2017 7.024 7.024 6.600 6.903 149,974 -0.20(-2.79%)
Jun 19, 2017 6.920 7.136 6.850 7.101 115,932 +0.18(+2.61%)
Jun 16, 2017 6.611 6.955 6.611 6.920 154,273 +0.34(+5.10%)
Jun 15, 2017 6.559 6.645 6.444 6.585 70,808 -0.03(-0.39%)
Jun 14, 2017 6.240 6.671 6.232 6.611 101,957 +0.38(+6.08%)
Jun 13, 2017 6.086 6.240 6.017 6.232 59,731 +0.21(+3.55%)
Jun 12, 2017 5.873 6.052 5.717 6.018 71,139 +0.03(+0.57%)
Jun 09, 2017 6.087 6.138 5.864 5.984 57,117 -0.08(-1.27%)
Jun 08, 2017 6.001 6.121 5.950 6.061 16,150 +0.02(+0.28%)
Jun 07, 2017 6.172 6.172 5.950 6.044 55,016 -0.17(-2.75%)
Jun 06, 2017 5.992 6.215 5.843 6.215 77,245 +0.13(+2.11%)
Jun 05, 2017 5.907 6.164 5.907 6.087 191,619 +0.17(+2.89%)
Jun 02, 2017 5.718 5.950 5.693 5.915 101,248 +0.15(+2.52%)
Jun 01, 2017 5.607 5.868 5.590 5.770 118,236 +0.00(+0.00%)
May 31, 2017 5.813 5.813 5.624 5.770 93,529 -0.02(-0.30%)
May 30, 2017 5.736 5.821 5.632 5.787 94,668 -0.03(-0.59%)
May 26, 2017 5.847 5.992 5.718 5.821 125,954 -0.10(-1.73%)
May 25, 2017 5.701 5.950 5.564 5.924 289,866 +0.74(+14.19%)
May 24, 2017 5.051 5.273 4.965 5.188 90,189 +0.24(+4.84%)
May 23, 2017 4.820 4.965 4.820 4.948 38,149 +0.05(+1.05%)
May 22, 2017 5.094 5.094 4.811 4.897 104,282 -0.16(-3.21%)
May 19, 2017 4.939 5.059 4.931 5.059 26,740 +0.03(+0.51%)
May 18, 2017 4.965 5.102 4.815 5.034 50,266 +0.10(+2.08%)
May 17, 2017 5.030 5.051 4.785 4.931 52,223 -0.09(-1.71%)
May 16, 2017 5.111 5.136 5.016 5.016 22,564 -0.11(-2.17%)
May 15, 2017 5.051 5.161 5.051 5.128 13,166 +0.08(+1.53%)
May 12, 2017 4.982 5.162 4.974 5.051 32,966 -0.05(-1.01%)
May 11, 2017 4.939 5.136 4.939 5.102 36,850 +0.10(+2.05%)
May 10, 2017 4.999 5.094 4.969 4.999 39,245 +0.05(+1.04%)
May 09, 2017 5.051 5.076 4.931 4.948 49,654 -0.06(-1.20%)
May 08, 2017 4.965 5.136 4.965 5.008 261,294 +0.03(+0.52%)
May 05, 2017 5.008 5.094 4.974 4.982 100,284 -0.03(-0.68%)
May 04, 2017 5.188 5.248 5.016 5.016 90,535 -0.21(-3.93%)
May 03, 2017 5.230 5.316 5.196 5.222 13,759 +0.02(+0.33%)
May 02, 2017 5.333 5.359 5.188 5.205 31,929 -0.03(-0.65%)
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.