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, 2022 7.441 7.671 7.308 7.632 12,613 +0.19(+2.56%)
Aug 30, 2022 7.632 7.726 7.241 7.441 13,320 -0.20(-2.62%)
Aug 29, 2022 7.432 7.641 7.374 7.641 32,394 +0.15(+2.04%)
Aug 26, 2022 7.441 7.679 7.412 7.489 36,224 +0.01(+0.13%)
Aug 25, 2022 7.412 7.603 7.412 7.479 9,178 +0.08(+1.03%)
Aug 24, 2022 7.412 7.595 7.393 7.403 14,990 +0.00(+0.00%)
Aug 23, 2022 7.317 7.422 7.250 7.403 11,033 +0.02(+0.26%)
Aug 22, 2022 7.785 7.785 7.250 7.384 25,326 -0.52(-6.63%)
Aug 19, 2022 7.613 8.118 7.412 7.909 35,034 +0.20(+2.60%)
Aug 18, 2022 7.727 7.804 7.632 7.708 3,117 +0.02(+0.23%)
Aug 17, 2022 7.681 7.717 7.454 7.691 11,362 -0.34(-4.25%)
Aug 16, 2022 7.709 8.031 7.653 8.031 16,331 +0.22(+2.79%)
Aug 15, 2022 8.126 8.126 7.672 7.814 12,808 -0.34(-4.18%)
Aug 12, 2022 7.823 8.155 7.643 8.155 36,987 +0.38(+4.87%)
Aug 11, 2022 7.823 7.823 7.624 7.776 9,410 +0.05(+0.61%)
Aug 10, 2022 7.605 7.785 7.435 7.728 22,257 +0.13(+1.75%)
Aug 09, 2022 7.511 7.662 7.359 7.596 19,550 -0.07(-0.87%)
Aug 08, 2022 7.672 7.672 7.378 7.662 20,414 +0.04(+0.50%)
Aug 05, 2022 7.444 7.672 7.339 7.624 30,805 +0.03(+0.37%)
Aug 04, 2022 7.530 7.624 7.160 7.596 66,389 +0.19(+2.56%)
Aug 03, 2022 7.236 7.416 7.065 7.406 21,046 +0.06(+0.77%)
Aug 02, 2022 7.297 7.420 7.297 7.350 4,653 -0.04(-0.51%)
Aug 01, 2022 7.511 7.511 7.037 7.387 60,743 -0.03(-0.38%)
Jul 29, 2022 7.113 7.473 6.810 7.416 60,827 +0.31(+4.40%)
Jul 28, 2022 6.696 7.160 6.516 7.103 104,940 +0.28(+4.17%)
Jul 27, 2022 7.198 7.245 6.724 6.819 220,232 -0.18(-2.57%)
Jul 26, 2022 7.207 7.406 6.876 6.999 367,612 -0.34(-4.65%)
Jul 25, 2022 7.586 7.596 7.226 7.340 36,001 -0.25(-3.25%)
Jul 22, 2022 7.473 7.672 7.245 7.586 49,797 +0.27(+3.76%)
Jul 21, 2022 7.387 7.776 7.140 7.312 67,285 +0.01(+0.13%)
Jul 20, 2022 7.009 7.369 6.914 7.302 176,583 +0.41(+5.91%)
Jul 19, 2022 6.990 7.113 6.393 6.895 387,301 +0.03(+0.41%)
Jul 18, 2022 7.492 7.713 6.838 6.867 85,319 -0.79(-10.27%)
Jul 15, 2022 7.084 7.672 6.819 7.653 25,763 +0.96(+14.29%)
Jul 14, 2022 7.331 7.373 6.554 6.696 263,090 -0.63(-8.66%)
Jul 13, 2022 7.833 7.833 7.236 7.331 34,557 -0.35(-4.56%)
Jul 12, 2022 8.363 8.579 7.482 7.681 34,510 -0.44(-5.37%)
Jul 11, 2022 8.391 8.391 7.918 8.117 7,311 -0.50(-5.82%)
Jul 08, 2022 8.278 8.619 8.016 8.619 9,076 +0.27(+3.17%)
Jul 07, 2022 7.776 8.391 7.776 8.354 14,147 +0.73(+9.57%)
Jul 06, 2022 7.870 7.965 7.454 7.624 17,052 -0.40(-4.96%)
Jul 05, 2022 7.842 8.041 7.577 8.022 10,749 +0.13(+1.68%)
Jul 01, 2022 7.795 7.927 7.530 7.889 12,214 +0.18(+2.33%)
Jun 30, 2022 7.709 7.918 7.596 7.709 14,943 +0.07(+0.87%)
Jun 29, 2022 7.861 8.026 7.577 7.643 31,601 -0.22(-2.77%)
Jun 28, 2022 8.098 8.230 7.861 7.861 6,286 -0.21(-2.58%)
Jun 27, 2022 7.890 8.240 7.890 8.069 3,370 -0.09(-1.05%)
Jun 24, 2022 7.994 8.439 7.946 8.155 48,313 -0.18(-2.16%)
Jun 23, 2022 8.193 8.382 7.861 8.335 17,216 +0.05(+0.57%)
Jun 22, 2022 8.117 8.363 8.098 8.287 2,562 +0.00(+0.00%)
Jun 21, 2022 7.880 8.429 7.880 8.287 4,997 +0.45(+5.68%)
Jun 17, 2022 7.918 8.183 7.681 7.842 56,503 -0.13(-1.66%)
Jun 16, 2022 8.344 8.372 7.870 7.975 19,213 -0.53(-6.21%)
Jun 15, 2022 8.935 9.104 8.418 8.502 46,899 -0.43(-4.84%)
Jun 14, 2022 9.048 9.227 8.935 8.935 12,171 -0.20(-2.16%)
Jun 13, 2022 9.302 9.311 9.020 9.132 23,918 -0.40(-4.24%)
Jun 10, 2022 9.857 9.857 9.382 9.537 11,514 -0.08(-0.88%)
Jun 09, 2022 9.640 9.819 9.429 9.622 50,126 -0.02(-0.20%)
Jun 08, 2022 9.499 9.640 9.415 9.640 2,806 -0.08(-0.87%)
Jun 07, 2022 9.687 9.725 9.509 9.725 4,566 -0.09(-0.96%)
Jun 06, 2022 9.734 9.861 9.292 9.819 23,573 -0.00(-0.05%)
Jun 03, 2022 9.396 9.824 9.123 9.824 29,318 +0.59(+6.34%)
Jun 02, 2022 9.029 9.499 9.029 9.238 17,622 +0.01(+0.12%)
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.