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 (%)
Nov 30, 2022 7.409 7.582 7.351 7.505 5,530 -0.08(-1.01%)
Nov 29, 2022 7.438 7.582 7.418 7.582 4,227 +0.09(+1.15%)
Nov 28, 2022 7.582 7.582 7.486 7.495 53,566 -0.18(-2.38%)
Nov 25, 2022 7.668 7.677 7.629 7.677 2,555 +0.00(+0.00%)
Nov 23, 2022 7.582 7.677 7.495 7.677 59,336 -0.05(-0.62%)
Nov 22, 2022 7.677 7.754 7.495 7.725 115,248 +0.06(+0.75%)
Nov 21, 2022 7.677 7.735 7.605 7.668 25,850 -0.01(-0.13%)
Nov 18, 2022 7.677 7.735 7.583 7.677 9,959 +0.00(+0.00%)
Nov 17, 2022 7.677 7.773 7.677 7.677 5,604 +0.04(+0.47%)
Nov 16, 2022 7.623 7.870 7.623 7.642 25,422 -0.10(-1.23%)
Nov 15, 2022 7.718 7.908 7.718 7.737 11,236 +0.11(+1.50%)
Nov 14, 2022 7.623 7.631 7.575 7.623 19,763 +0.00(+0.00%)
Nov 11, 2022 7.623 7.813 7.556 7.623 78,233 -0.24(-3.03%)
Nov 10, 2022 7.718 7.861 7.518 7.861 69,859 +0.17(+2.23%)
Nov 09, 2022 7.956 7.956 7.499 7.689 9,281 -0.59(-7.13%)
Nov 08, 2022 7.546 8.280 7.546 8.280 192,103 +0.73(+9.72%)
Nov 07, 2022 7.680 7.966 7.546 7.546 127,145 -0.32(-4.12%)
Nov 04, 2022 7.937 8.089 7.756 7.870 19,548 -0.10(-1.20%)
Nov 03, 2022 7.908 8.223 7.737 7.966 19,318 +0.14(+1.83%)
Nov 02, 2022 7.746 8.166 7.737 7.823 19,184 +0.09(+1.11%)
Nov 01, 2022 7.651 7.908 7.623 7.737 5,788 +0.10(+1.25%)
Oct 31, 2022 7.537 7.789 7.480 7.642 19,362 -0.13(-1.72%)
Oct 28, 2022 7.746 8.013 7.522 7.775 20,659 +0.06(+0.74%)
Oct 27, 2022 8.156 8.156 7.546 7.718 107,395 -0.44(-5.37%)
Oct 26, 2022 7.899 8.432 7.616 8.156 18,847 +0.20(+2.51%)
Oct 25, 2022 7.661 8.078 7.499 7.956 10,273 +0.43(+5.70%)
Oct 24, 2022 7.441 7.584 7.299 7.527 23,221 -0.05(-0.63%)
Oct 21, 2022 7.337 7.651 7.337 7.575 16,447 +0.24(+3.25%)
Oct 20, 2022 7.232 7.470 7.232 7.337 5,970 -0.01(-0.13%)
Oct 19, 2022 7.232 7.452 7.222 7.346 8,419 +0.07(+0.92%)
Oct 18, 2022 7.432 7.556 7.213 7.280 12,257 -0.10(-1.42%)
Oct 17, 2022 7.241 7.432 7.194 7.384 12,519 +0.11(+1.57%)
Oct 14, 2022 7.241 7.432 7.116 7.270 16,622 -0.16(-2.18%)
Oct 13, 2022 7.146 7.432 7.124 7.432 7,082 +0.16(+2.23%)
Oct 12, 2022 7.203 7.337 7.070 7.270 5,782 +0.03(+0.39%)
Oct 11, 2022 7.241 7.422 7.070 7.241 17,455 -0.06(-0.78%)
Oct 10, 2022 7.232 7.337 7.222 7.299 9,159 -0.02(-0.26%)
Oct 07, 2022 7.289 7.365 7.156 7.318 32,021 +0.07(+0.92%)
Oct 06, 2022 7.432 7.432 7.118 7.251 31,118 -0.18(-2.44%)
Oct 05, 2022 7.356 7.623 7.222 7.432 49,226 +0.08(+1.04%)
Oct 04, 2022 7.518 7.613 7.060 7.356 36,151 +0.03(+0.39%)
Oct 03, 2022 7.175 7.670 7.175 7.327 56,641 +0.09(+1.18%)
Sep 30, 2022 7.232 7.365 7.060 7.241 5,227 +0.08(+1.06%)
Sep 29, 2022 7.241 7.422 7.089 7.165 56,413 -0.27(-3.59%)
Sep 28, 2022 7.623 7.623 7.197 7.432 132,940 +0.08(+1.10%)
Sep 27, 2022 7.603 7.603 7.218 7.351 38,496 +0.04(+0.59%)
Sep 26, 2022 7.337 7.432 7.082 7.308 9,846 +0.06(+0.79%)
Sep 23, 2022 7.241 7.437 7.060 7.251 12,991 -0.11(-1.55%)
Sep 22, 2022 7.356 7.451 7.178 7.365 2,991 -0.22(-2.89%)
Sep 21, 2022 7.241 7.584 7.203 7.584 8,156 +0.19(+2.58%)
Sep 20, 2022 7.470 7.603 7.346 7.394 9,358 +0.15(+2.11%)
Sep 19, 2022 7.346 7.346 7.146 7.241 8,216 -0.26(-3.43%)
Sep 16, 2022 7.670 7.675 7.375 7.499 13,044 -0.17(-2.24%)
Sep 15, 2022 7.727 7.732 7.537 7.670 15,539 +0.00(+0.00%)
Sep 14, 2022 7.680 7.684 7.518 7.670 34,572 +0.00(+0.00%)
Sep 13, 2022 7.470 7.689 7.461 7.670 6,389 -0.04(-0.49%)
Sep 12, 2022 7.432 7.908 7.432 7.708 64,283 +0.23(+3.06%)
Sep 09, 2022 7.708 7.765 7.337 7.480 10,435 -0.14(-1.87%)
Sep 08, 2022 7.546 7.680 7.544 7.623 2,979 -0.08(-0.99%)
Sep 07, 2022 7.651 7.765 7.499 7.699 11,321 -0.06(-0.74%)
Sep 06, 2022 7.527 7.756 7.403 7.756 20,954 +0.13(+1.75%)
Sep 02, 2022 7.321 7.642 7.321 7.623 62,310 +0.00(+0.00%)
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.