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 (%)
Mar 31, 2017 5.523 5.541 5.310 5.387 124,081 -0.18(-3.23%)
Mar 30, 2017 5.694 5.694 5.558 5.566 28,733 -0.13(-2.25%)
Mar 29, 2017 5.814 5.814 5.523 5.694 46,663 -0.09(-1.62%)
Mar 28, 2017 5.729 5.857 5.583 5.788 20,087 +0.10(+1.80%)
Mar 27, 2017 5.720 5.720 5.575 5.686 48,137 +0.03(+0.61%)
Mar 24, 2017 5.729 5.780 5.566 5.652 23,311 -0.07(-1.20%)
Mar 23, 2017 5.609 5.720 5.575 5.720 31,450 +0.08(+1.36%)
Mar 22, 2017 5.686 5.731 5.643 5.643 24,215 -0.04(-0.75%)
Mar 21, 2017 5.754 5.882 5.677 5.686 32,385 -0.13(-2.21%)
Mar 20, 2017 5.848 5.848 5.771 5.814 69,391 -0.09(-1.45%)
Mar 17, 2017 5.994 5.994 5.891 5.900 33,257 -0.16(-2.68%)
Mar 16, 2017 5.968 6.088 5.855 6.062 39,695 +0.09(+1.43%)
Mar 15, 2017 5.694 6.045 5.694 5.976 60,164 +0.27(+4.80%)
Mar 14, 2017 5.797 5.797 5.652 5.703 39,634 -0.09(-1.48%)
Mar 13, 2017 5.643 5.831 5.643 5.788 67,910 -0.06(-1.02%)
Mar 10, 2017 5.652 5.900 5.652 5.848 47,002 +0.19(+3.32%)
Mar 09, 2017 5.840 5.890 5.617 5.660 50,122 -0.17(-2.93%)
Mar 08, 2017 5.814 5.891 5.780 5.831 40,260 -0.04(-0.73%)
Mar 07, 2017 5.797 5.874 5.686 5.874 127,245 +0.17(+3.00%)
Mar 06, 2017 6.028 6.028 5.686 5.703 111,311 -0.27(-4.44%)
Mar 03, 2017 5.976 6.045 5.951 5.968 71,864 +0.00(+0.00%)
Mar 02, 2017 5.985 6.053 5.959 5.968 33,002 -0.05(-0.85%)
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.