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 (%)
Aug 29, 2014 7.326 7.175 7.175 7.175 27,279 -0.14(-1.96%)
Aug 28, 2014 7.382 7.414 7.175 7.318 36,070 -0.08(-1.08%)
Aug 27, 2014 7.390 7.398 7.334 7.398 20,415 +0.07(+0.98%)
Aug 26, 2014 7.358 7.533 7.326 7.326 36,231 +0.00(+0.00%)
Aug 25, 2014 7.326 7.461 7.263 7.326 31,330 -0.06(-0.75%)
Aug 22, 2014 7.223 7.517 7.223 7.382 31,008 +0.10(+1.31%)
Aug 21, 2014 7.469 7.473 7.183 7.286 36,916 -0.16(-2.14%)
Aug 20, 2014 7.374 7.485 7.374 7.446 24,812 +0.06(+0.75%)
Aug 19, 2014 7.358 7.453 7.318 7.390 49,869 +0.08(+1.09%)
Aug 18, 2014 7.255 7.469 7.255 7.310 162,226 +0.06(+0.88%)
Aug 15, 2014 7.493 7.469 7.175 7.247 45,695 -0.22(-2.98%)
Aug 14, 2014 7.509 7.525 7.374 7.469 36,718 -0.11(-1.47%)
Aug 13, 2014 7.406 7.732 7.406 7.581 26,859 +0.19(+2.58%)
Aug 12, 2014 7.565 7.682 7.302 7.390 54,509 -0.11(-1.48%)
Aug 11, 2014 7.565 7.799 7.493 7.501 145,239 -0.03(-0.42%)
Aug 08, 2014 7.581 7.668 7.318 7.533 281,602 +0.02(+0.21%)
Aug 07, 2014 8.050 8.050 7.469 7.517 131,282 -0.49(-6.16%)
Aug 06, 2014 7.923 8.058 7.915 8.010 37,799 +0.17(+2.13%)
Aug 05, 2014 7.907 7.923 7.803 7.843 14,489 -0.13(-1.60%)
Aug 04, 2014 7.986 8.058 7.899 7.971 36,312 -0.05(-0.60%)
Aug 01, 2014 8.050 8.090 7.996 8.018 41,328 +0.03(+0.40%)
Jul 31, 2014 7.907 8.066 7.907 7.986 24,862 +0.00(+0.00%)
Jul 30, 2014 8.058 8.058 7.939 7.986 28,309 -0.08(-0.99%)
Jul 29, 2014 8.018 8.233 7.994 8.066 12,363 +0.01(+0.10%)
Jul 28, 2014 8.090 8.118 7.994 8.058 16,002 -0.10(-1.17%)
Jul 25, 2014 8.114 8.161 8.114 8.153 2,872 -0.03(-0.39%)
Jul 24, 2014 8.241 8.305 8.153 8.185 6,875 -0.11(-1.34%)
Jul 23, 2014 8.305 8.328 8.193 8.297 10,287 -0.06(-0.67%)
Jul 22, 2014 8.066 8.424 8.018 8.352 66,628 +0.33(+4.17%)
Jul 21, 2014 8.074 8.074 7.947 8.018 8,558 -0.17(-2.14%)
Jul 18, 2014 7.978 8.193 7.907 8.193 16,687 +0.16(+1.98%)
Jul 17, 2014 8.090 8.352 7.971 8.034 81,691 -0.02(-0.20%)
Jul 16, 2014 7.899 8.050 7.875 8.050 13,799 +0.23(+2.95%)
Jul 15, 2014 8.002 8.002 7.819 7.819 14,636 -0.24(-2.96%)
Jul 14, 2014 8.042 8.098 8.042 8.058 17,109 +0.12(+1.50%)
Jul 11, 2014 7.835 7.986 7.835 7.939 8,904 +0.16(+2.04%)
Jul 10, 2014 8.074 8.106 7.716 7.780 16,002 -0.33(-4.02%)
Jul 09, 2014 8.082 8.133 8.082 8.106 6,071 +0.00(+0.00%)
Jul 08, 2014 8.010 8.106 7.963 8.106 55,517 +0.13(+1.60%)
Jul 07, 2014 8.082 8.134 7.819 7.978 89,549 -0.18(-2.15%)
Jul 03, 2014 7.986 8.153 8.153 8.153 39,976 +0.24(+3.02%)
Jul 02, 2014 7.955 7.971 7.915 7.915 8,618 -0.01(-0.10%)
Jul 01, 2014 7.994 7.994 7.915 7.923 23,119 -0.07(-0.90%)
Jun 30, 2014 7.971 8.146 7.955 7.994 19,408 -0.04(-0.50%)
Jun 27, 2014 7.835 8.050 7.788 8.034 21,363 +0.14(+1.71%)
Jun 26, 2014 7.748 7.931 7.652 7.899 39,290 +0.18(+2.27%)
Jun 25, 2014 7.955 7.955 7.716 7.724 47,920 -0.23(-2.90%)
Jun 24, 2014 7.986 8.114 7.955 7.955 56,687 -0.03(-0.40%)
Jun 23, 2014 7.994 8.106 7.971 7.986 46,477 -0.04(-0.50%)
Jun 20, 2014 8.002 8.106 7.955 8.026 90,279 +0.10(+1.20%)
Jun 19, 2014 7.764 8.082 7.764 7.931 196,893 +0.27(+3.53%)
Jun 18, 2014 7.628 7.716 7.621 7.660 112,957 +0.09(+1.16%)
Jun 17, 2014 7.676 7.692 7.501 7.573 78,147 -0.11(-1.45%)
Jun 16, 2014 7.318 7.716 7.247 7.684 94,540 +0.34(+4.66%)
Jun 13, 2014 7.406 7.598 7.318 7.342 47,934 -0.12(-1.60%)
Jun 12, 2014 7.414 7.724 7.414 7.461 138,999 +0.14(+1.96%)
Jun 11, 2014 7.334 7.493 7.286 7.318 42,993 -0.08(-1.08%)
Jun 10, 2014 7.485 7.549 7.382 7.398 78,653 -0.24(-3.13%)
Jun 06, 2014 7.955 7.955 7.541 7.636 69,708 -0.24(-3.03%)
Jun 05, 2014 7.955 9.498 7.716 7.875 145,281 +0.06(+0.81%)
Jun 04, 2014 8.002 8.074 7.811 7.811 31,258 -0.24(-2.96%)
Jun 03, 2014 8.082 8.153 7.994 8.050 14,453 +0.02(+0.30%)
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.