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 31, 2017 8.375 8.470 8.262 8.470 62,643 +0.15(+1.77%)
Aug 30, 2017 8.236 8.383 8.219 8.323 63,496 +0.10(+1.26%)
Aug 29, 2017 8.132 8.340 8.132 8.219 60,380 +0.05(+0.64%)
Aug 28, 2017 8.349 8.357 8.098 8.167 63,930 -0.14(-1.67%)
Aug 25, 2017 8.271 8.305 8.089 8.305 40,088 +0.05(+0.63%)
Aug 24, 2017 8.158 8.253 8.003 8.253 73,721 +0.03(+0.42%)
Aug 23, 2017 8.011 8.279 7.786 8.219 65,921 +0.09(+1.15%)
Aug 22, 2017 8.100 8.143 8.083 8.126 88,382 +0.03(+0.43%)
Aug 21, 2017 8.005 8.091 7.850 8.091 70,619 +0.11(+1.40%)
Aug 18, 2017 7.773 7.996 7.773 7.979 40,129 +0.14(+1.76%)
Aug 17, 2017 7.747 7.893 7.747 7.842 53,964 +0.07(+0.89%)
Aug 16, 2017 7.781 7.928 7.695 7.773 76,400 +0.03(+0.44%)
Aug 15, 2017 7.704 7.816 7.515 7.738 83,513 +0.03(+0.45%)
Aug 14, 2017 7.489 7.737 7.342 7.704 54,361 +0.27(+3.59%)
Aug 11, 2017 7.316 7.463 7.239 7.437 35,024 +0.18(+2.49%)
Aug 10, 2017 7.428 7.428 7.144 7.256 68,632 -0.16(-2.20%)
Aug 09, 2017 7.368 7.480 7.359 7.420 40,294 -0.02(-0.23%)
Aug 08, 2017 7.316 7.532 7.316 7.437 95,613 +0.04(+0.58%)
Aug 07, 2017 7.403 7.411 7.153 7.394 139,500 -0.09(-1.15%)
Aug 04, 2017 7.557 7.557 7.428 7.480 64,228 -0.05(-0.69%)
Aug 03, 2017 7.101 7.601 7.101 7.532 306,831 +0.44(+6.19%)
Aug 02, 2017 7.093 7.170 6.741 7.093 110,011 +0.01(+0.12%)
Aug 01, 2017 7.009 7.170 6.970 7.084 141,091 +0.08(+1.11%)
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%)
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.