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 (%)
Sep 29, 2017 8.563 8.675 8.503 8.572 34,919 -0.02(-0.20%)
Sep 28, 2017 8.485 8.641 8.425 8.589 64,570 +0.04(+0.51%)
Sep 27, 2017 8.477 8.671 8.313 8.546 192,196 +0.07(+0.82%)
Sep 26, 2017 8.295 8.641 8.209 8.477 108,377 +0.16(+1.98%)
Sep 25, 2017 8.330 8.330 8.146 8.312 77,396 -0.02(-0.21%)
Sep 22, 2017 7.906 8.338 7.794 8.330 123,530 +0.39(+4.90%)
Sep 21, 2017 8.019 8.036 7.906 7.941 18,191 -0.03(-0.33%)
Sep 20, 2017 8.053 8.148 7.803 7.967 43,688 -0.07(-0.86%)
Sep 19, 2017 7.856 8.088 7.768 8.036 104,214 +0.17(+2.20%)
Sep 18, 2017 7.941 7.941 7.699 7.863 82,889 -0.01(-0.11%)
Sep 15, 2017 7.889 7.975 7.863 7.872 28,387 -0.12(-1.51%)
Sep 14, 2017 7.984 8.036 7.863 7.993 33,854 +0.01(+0.11%)
Sep 13, 2017 8.088 8.088 7.604 7.984 75,034 -0.07(-0.86%)
Sep 12, 2017 8.114 8.148 8.053 8.053 70,300 -0.06(-0.75%)
Sep 11, 2017 8.252 8.295 8.002 8.114 226,591 -0.10(-1.16%)
Sep 08, 2017 8.304 8.338 8.209 8.209 14,786 -0.10(-1.14%)
Sep 07, 2017 8.226 8.338 8.217 8.304 28,161 +0.07(+0.84%)
Sep 06, 2017 8.209 8.347 8.131 8.235 47,403 +0.02(+0.21%)
Sep 05, 2017 8.295 8.304 8.079 8.217 45,645 -0.07(-0.83%)
Sep 01, 2017 8.451 8.459 8.254 8.287 41,394 -0.17(-2.04%)
Aug 31, 2017 8.364 8.459 8.252 8.459 62,719 +0.15(+1.77%)
Aug 30, 2017 8.226 8.373 8.209 8.312 63,574 +0.10(+1.26%)
Aug 29, 2017 8.122 8.330 8.122 8.209 60,455 +0.05(+0.64%)
Aug 28, 2017 8.338 8.347 8.088 8.157 64,009 -0.14(-1.67%)
Aug 25, 2017 8.261 8.295 8.079 8.295 40,137 +0.05(+0.63%)
Aug 24, 2017 8.148 8.243 7.993 8.243 73,811 +0.03(+0.42%)
Aug 23, 2017 8.001 8.269 7.777 8.209 66,002 +0.09(+1.15%)
Aug 22, 2017 8.090 8.133 8.073 8.116 88,491 +0.03(+0.43%)
Aug 21, 2017 7.995 8.081 7.840 8.081 70,705 +0.11(+1.40%)
Aug 18, 2017 7.763 7.987 7.763 7.969 40,178 +0.14(+1.76%)
Aug 17, 2017 7.737 7.883 7.737 7.832 54,030 +0.07(+0.89%)
Aug 16, 2017 7.772 7.918 7.686 7.763 76,493 +0.03(+0.44%)
Aug 15, 2017 7.694 7.806 7.506 7.729 83,616 +0.03(+0.45%)
Aug 14, 2017 7.479 7.728 7.333 7.694 54,428 +0.27(+3.59%)
Aug 11, 2017 7.307 7.454 7.230 7.428 35,067 +0.18(+2.49%)
Aug 10, 2017 7.419 7.419 7.136 7.247 68,716 -0.16(-2.20%)
Aug 09, 2017 7.359 7.471 7.350 7.411 40,344 -0.02(-0.23%)
Aug 08, 2017 7.307 7.522 7.307 7.428 95,730 +0.04(+0.58%)
Aug 07, 2017 7.393 7.402 7.144 7.385 139,671 -0.09(-1.15%)
Aug 04, 2017 7.548 7.548 7.419 7.471 64,307 -0.05(-0.69%)
Aug 03, 2017 7.093 7.591 7.093 7.522 307,208 +0.44(+6.19%)
Aug 02, 2017 7.084 7.161 6.732 7.084 110,146 +0.01(+0.12%)
Aug 01, 2017 7.000 7.161 6.961 7.075 141,265 +0.08(+1.11%)
Jul 31, 2017 6.878 7.067 6.697 6.998 342,992 -0.04(-0.61%)
Jul 28, 2017 7.007 7.118 6.895 7.041 185,210 -0.02(-0.24%)
Jul 27, 2017 7.153 7.170 6.886 7.058 123,367 -0.09(-1.32%)
Jul 26, 2017 7.136 7.170 7.054 7.153 65,122 +0.03(+0.36%)
Jul 25, 2017 7.187 7.204 7.058 7.127 64,797 -0.14(-1.89%)
Jul 24, 2017 7.179 7.368 7.050 7.264 150,014 +0.08(+1.08%)
Jul 21, 2017 7.247 7.299 7.085 7.187 24,349 -0.05(-0.71%)
Jul 20, 2017 7.307 7.316 7.213 7.239 31,926 -0.03(-0.47%)
Jul 19, 2017 7.273 7.273 7.144 7.273 73,328 +0.01(+0.12%)
Jul 18, 2017 7.101 7.325 7.075 7.264 58,537 +0.07(+0.96%)
Jul 17, 2017 6.912 7.393 6.835 7.196 204,880 +0.30(+4.36%)
Jul 14, 2017 6.895 7.007 6.873 6.895 35,939 -0.02(-0.25%)
Jul 13, 2017 6.946 6.998 6.903 6.912 34,729 -0.03(-0.50%)
Jul 12, 2017 6.955 7.007 6.835 6.946 70,954 +0.09(+1.38%)
Jul 11, 2017 6.895 6.895 6.809 6.852 136,735 -0.06(-0.87%)
Jul 10, 2017 6.783 7.093 6.706 6.912 309,736 +0.26(+3.88%)
Jul 07, 2017 6.534 6.706 6.401 6.654 177,552 +0.05(+0.78%)
Jul 06, 2017 6.525 6.603 6.353 6.603 91,324 +0.02(+0.26%)
Jul 05, 2017 6.551 6.585 6.260 6.585 175,152 -0.06(-0.91%)
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.