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 30, 2020 8.036 8.164 7.936 8.146 27,473 +0.13(+1.59%)
Sep 29, 2020 8.100 8.155 7.900 8.018 10,380 -0.07(-0.90%)
Sep 28, 2020 7.790 8.191 7.672 8.091 35,583 +0.33(+4.23%)
Sep 25, 2020 7.790 7.836 7.681 7.763 39,949 +0.02(+0.24%)
Sep 24, 2020 7.435 7.809 7.380 7.745 149,075 +0.23(+3.03%)
Sep 23, 2020 7.727 7.763 7.426 7.517 37,059 -0.20(-2.60%)
Sep 22, 2020 7.745 7.845 7.699 7.717 33,250 -0.07(-0.94%)
Sep 21, 2020 7.754 7.809 7.499 7.790 47,388 -0.14(-1.72%)
Sep 18, 2020 7.936 7.943 7.681 7.927 59,046 -0.03(-0.34%)
Sep 17, 2020 8.091 8.100 7.909 7.954 35,747 -0.26(-3.22%)
Sep 16, 2020 8.173 8.364 8.036 8.219 77,628 +0.02(+0.22%)
Sep 15, 2020 8.237 8.291 8.091 8.200 27,823 +0.05(+0.67%)
Sep 14, 2020 8.383 8.383 8.146 8.146 48,341 -0.19(-2.30%)
Sep 11, 2020 8.665 8.665 8.337 8.337 36,108 -0.34(-3.89%)
Sep 10, 2020 8.592 8.756 8.556 8.674 63,568 +0.05(+0.53%)
Sep 09, 2020 8.695 8.695 8.483 8.629 48,988 +0.03(+0.32%)
Sep 08, 2020 8.747 8.802 8.519 8.601 54,670 -0.27(-3.08%)
Sep 04, 2020 8.884 8.938 8.610 8.875 57,180 -0.01(-0.10%)
Sep 03, 2020 8.947 9.029 8.820 8.884 101,310 -0.18(-2.01%)
Sep 02, 2020 9.075 9.157 8.993 9.066 66,060 -0.05(-0.50%)
Sep 01, 2020 8.875 9.193 8.783 9.111 86,233 +0.03(+0.30%)
Aug 31, 2020 8.957 9.130 8.838 9.084 39,562 +0.03(+0.30%)
Aug 28, 2020 8.966 9.102 8.793 9.057 89,557 -0.02(-0.20%)
Aug 27, 2020 8.929 9.075 8.856 9.075 51,683 +0.13(+1.43%)
Aug 26, 2020 9.066 9.111 8.847 8.947 52,366 -0.15(-1.70%)
Aug 25, 2020 8.993 9.102 8.856 9.102 54,130 +0.04(+0.40%)
Aug 24, 2020 8.838 9.066 8.738 9.066 128,252 +0.39(+4.52%)
Aug 21, 2020 8.774 8.856 8.574 8.674 45,217 +0.00(+0.00%)
Aug 20, 2020 8.592 8.765 8.492 8.674 36,665 -0.06(-0.64%)
Aug 19, 2020 8.810 8.819 8.694 8.730 34,080 -0.06(-0.72%)
Aug 18, 2020 8.757 8.857 8.712 8.793 25,157 -0.03(-0.31%)
Aug 17, 2020 8.965 9.074 8.784 8.820 20,308 -0.12(-1.32%)
Aug 14, 2020 8.965 9.110 8.820 8.938 29,815 +0.03(+0.30%)
Aug 13, 2020 8.675 9.020 8.657 8.911 101,576 +0.24(+2.71%)
Aug 12, 2020 8.694 8.793 8.531 8.675 42,007 -0.10(-1.14%)
Aug 11, 2020 8.793 8.929 8.730 8.775 46,172 +0.01(+0.10%)
Aug 10, 2020 8.857 8.958 8.666 8.766 68,906 -0.14(-1.63%)
Aug 07, 2020 8.757 8.989 8.757 8.911 43,728 -0.03(-0.30%)
Aug 06, 2020 9.146 9.146 8.739 8.938 79,054 -0.22(-2.37%)
Aug 05, 2020 9.201 9.201 9.038 9.155 82,506 +0.01(+0.10%)
Aug 04, 2020 9.038 9.146 8.983 9.146 63,628 +0.13(+1.41%)
Aug 03, 2020 9.174 9.174 8.829 9.020 70,430 -0.18(-1.97%)
Jul 31, 2020 9.192 9.237 8.775 9.201 104,021 +0.03(+0.30%)
Jul 30, 2020 8.992 9.373 8.658 9.174 199,266 +0.72(+8.46%)
Jul 29, 2020 8.232 8.503 8.195 8.458 94,010 +0.24(+2.86%)
Jul 28, 2020 8.159 8.291 8.159 8.223 53,318 +0.00(+0.00%)
Jul 27, 2020 8.232 8.377 8.123 8.223 69,996 -0.03(-0.33%)
Jul 24, 2020 7.996 8.349 7.951 8.250 99,715 +0.15(+1.90%)
Jul 23, 2020 8.132 8.313 7.851 8.096 131,087 -0.14(-1.65%)
Jul 22, 2020 8.494 8.540 8.096 8.232 108,702 -0.24(-2.88%)
Jul 21, 2020 8.440 8.531 8.349 8.476 40,695 +0.14(+1.74%)
Jul 20, 2020 8.150 8.494 8.069 8.331 59,216 +0.06(+0.77%)
Jul 17, 2020 8.051 8.268 7.933 8.268 82,488 +0.19(+2.35%)
Jul 16, 2020 8.141 8.168 7.933 8.078 23,813 -0.16(-1.98%)
Jul 15, 2020 7.987 8.295 7.987 8.241 51,835 +0.25(+3.17%)
Jul 14, 2020 8.051 8.195 7.688 7.987 101,062 +0.04(+0.46%)
Jul 13, 2020 7.879 8.069 7.815 7.951 31,122 +0.11(+1.39%)
Jul 10, 2020 7.788 7.933 7.761 7.842 14,797 -0.05(-0.57%)
Jul 09, 2020 7.806 7.897 7.634 7.888 44,584 +0.08(+1.04%)
Jul 08, 2020 8.141 8.186 7.716 7.806 76,187 -0.42(-5.07%)
Jul 07, 2020 8.105 8.223 7.960 8.223 71,087 +0.08(+1.00%)
Jul 06, 2020 8.014 8.141 7.969 8.141 23,619 +0.22(+2.74%)
Jul 02, 2020 7.833 7.978 7.833 7.924 42,735 +0.18(+2.34%)
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.