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, 2023 5.323 5.540 5.323 5.431 38,539 +0.08(+1.47%)
Sep 28, 2023 5.599 5.651 5.343 5.353 1,849 -0.06(-1.09%)
Sep 27, 2023 5.471 5.648 5.294 5.412 48,139 -0.14(-2.44%)
Sep 26, 2023 5.510 5.658 5.431 5.547 20,538 +0.13(+2.31%)
Sep 25, 2023 5.510 5.422 5.422 5.422 1,583 -0.09(-1.61%)
Sep 22, 2023 5.628 5.628 5.510 5.510 3,933 -0.06(-1.06%)
Sep 21, 2023 5.982 5.982 5.500 5.569 23,464 -0.19(-3.25%)
Sep 20, 2023 5.736 6.120 5.736 5.756 8,465 -0.03(-0.51%)
Sep 19, 2023 6.013 6.013 5.766 5.786 9,894 -0.16(-2.65%)
Sep 18, 2023 5.973 6.061 5.923 5.943 15,056 -0.11(-1.79%)
Sep 15, 2023 6.150 6.150 6.013 6.051 22,929 +0.00(+0.00%)
Sep 14, 2023 6.179 6.199 6.022 6.051 2,373 -0.08(-1.29%)
Sep 13, 2023 6.130 6.307 6.012 6.130 20,516 -0.04(-0.63%)
Sep 12, 2023 6.406 6.406 6.169 6.169 2,370 -0.13(-2.03%)
Sep 11, 2023 6.789 6.789 6.189 6.297 42,266 -0.31(-4.62%)
Sep 08, 2023 6.720 6.848 6.558 6.602 2,716 -0.04(-0.59%)
Sep 07, 2023 6.730 6.740 6.553 6.642 21,043 +0.00(+0.00%)
Sep 06, 2023 6.740 6.937 6.642 6.642 136,670 -0.10(-1.46%)
Sep 05, 2023 6.888 6.937 6.688 6.740 43,569 -0.13(-1.86%)
Sep 01, 2023 6.740 6.868 6.707 6.868 8,598 +0.13(+1.90%)
Aug 31, 2023 6.415 6.740 6.415 6.740 13,974 +0.20(+3.01%)
Aug 30, 2023 6.435 6.543 6.366 6.543 7,125 +0.14(+2.15%)
Aug 29, 2023 6.504 6.730 6.376 6.406 6,743 -0.01(-0.15%)
Aug 28, 2023 6.440 6.543 6.387 6.415 4,629 -0.17(-2.54%)
Aug 25, 2023 6.494 6.583 6.386 6.583 4,078 +0.10(+1.52%)
Aug 24, 2023 6.347 6.573 6.301 6.484 7,233 +0.00(+0.00%)
Aug 23, 2023 6.494 6.513 6.211 6.484 23,151 +0.16(+2.47%)
Aug 22, 2023 6.357 6.504 6.143 6.328 3,429 -0.12(-1.82%)
Aug 21, 2023 6.406 6.484 6.406 6.445 5,459 +0.12(+1.85%)
Aug 18, 2023 6.221 6.338 6.197 6.328 3,296 +0.02(+0.31%)
Aug 17, 2023 6.191 6.338 6.091 6.309 16,573 +0.14(+2.21%)
Aug 16, 2023 6.260 6.260 6.006 6.172 5,813 -0.02(-0.31%)
Aug 15, 2023 6.182 6.240 6.094 6.191 4,712 -0.05(-0.78%)
Aug 14, 2023 6.328 6.328 6.188 6.240 4,045 -0.00(-0.02%)
Aug 11, 2023 6.289 6.289 6.242 6.242 1,150 +0.00(+0.02%)
Aug 10, 2023 6.260 6.367 6.211 6.240 5,092 +0.06(+0.95%)
Aug 09, 2023 6.386 6.393 6.118 6.182 6,639 -0.09(-1.40%)
Aug 08, 2023 6.367 6.374 6.250 6.269 3,098 -0.04(-0.62%)
Aug 07, 2023 6.562 6.562 6.289 6.309 1,430 -0.02(-0.31%)
Aug 04, 2023 6.445 6.640 6.289 6.328 9,493 +0.01(+0.15%)
Aug 03, 2023 6.289 6.494 6.246 6.318 7,060 -0.02(-0.31%)
Aug 02, 2023 6.630 6.728 6.289 6.338 4,007 -0.03(-0.54%)
Aug 01, 2023 6.786 6.786 6.201 6.372 21,363 -0.26(-3.90%)
Jul 31, 2023 6.621 6.630 6.396 6.630 5,303 +0.10(+1.49%)
Jul 28, 2023 6.845 6.845 6.533 6.533 2,179 -0.15(-2.19%)
Jul 27, 2023 6.689 6.738 6.572 6.679 17,150 +0.14(+2.09%)
Jul 26, 2023 6.708 6.718 6.416 6.543 5,765 -0.12(-1.76%)
Jul 25, 2023 6.786 6.786 6.416 6.660 28,783 -0.05(-0.73%)
Jul 24, 2023 6.406 6.718 6.348 6.708 10,497 +0.40(+6.34%)
Jul 21, 2023 6.230 6.338 6.230 6.309 5,991 +0.21(+3.52%)
Jul 20, 2023 6.386 6.571 6.094 6.094 18,875 -0.44(-6.72%)
Jul 19, 2023 6.533 6.591 6.484 6.533 10,320 +0.11(+1.67%)
Jul 18, 2023 6.172 6.426 6.162 6.426 5,734 +0.21(+3.45%)
Jul 17, 2023 6.591 6.591 6.055 6.211 76,504 -0.32(-4.93%)
Jul 14, 2023 6.650 6.650 6.455 6.533 1,727 -0.11(-1.62%)
Jul 13, 2023 6.494 6.679 6.494 6.640 10,489 +0.11(+1.64%)
Jul 12, 2023 6.786 6.786 6.484 6.533 16,087 -0.13(-1.90%)
Jul 11, 2023 6.235 6.660 6.235 6.660 49,711 +0.34(+5.40%)
Jul 10, 2023 6.074 6.338 6.050 6.318 9,048 +0.31(+5.19%)
Jul 07, 2023 6.211 6.211 6.006 6.006 3,607 -0.15(-2.38%)
Jul 06, 2023 6.250 6.402 5.967 6.152 6,978 -0.18(-2.85%)
Jul 05, 2023 6.377 6.377 6.157 6.333 3,699 -0.03(-0.54%)
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.