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 (%)
Dec 31, 2020 11.55 11.55 11.55 24,490 +0.20(+1.78%)
Dec 30, 2020 11.18 11.44 11.18 11.35 24,490 +0.12(+1.06%)
Dec 29, 2020 10.99 11.23 10.82 11.23 77,980 +0.24(+2.17%)
Dec 28, 2020 11.01 11.01 10.81 10.99 31,287 +0.02(+0.17%)
Dec 24, 2020 10.84 10.97 10.82 10.97 22,243 +0.10(+0.93%)
Dec 23, 2020 10.62 10.87 10.62 10.87 17,814 +0.03(+0.25%)
Dec 22, 2020 10.78 10.95 10.74 10.84 33,489 -0.03(-0.25%)
Dec 21, 2020 10.83 10.90 10.52 10.87 42,521 -0.02(-0.17%)
Dec 18, 2020 10.78 10.97 10.48 10.89 282,289 +0.20(+1.89%)
Dec 17, 2020 10.53 10.78 10.46 10.68 111,894 +0.26(+2.46%)
Dec 16, 2020 10.55 10.70 10.37 10.43 101,018 -0.11(-1.04%)
Dec 15, 2020 10.44 10.54 10.06 10.54 69,026 +0.13(+1.23%)
Dec 14, 2020 10.75 10.75 10.22 10.41 63,772 -0.18(-1.73%)
Dec 11, 2020 10.60 10.64 10.22 10.59 163,878 +0.00(+0.00%)
Dec 10, 2020 10.51 10.64 10.34 10.59 133,171 +0.06(+0.61%)
Dec 09, 2020 10.17 10.53 10.09 10.53 33,280 +0.30(+2.96%)
Dec 08, 2020 9.979 10.32 9.960 10.23 41,587 +0.28(+2.86%)
Dec 07, 2020 9.988 9.997 9.813 9.942 17,477 +0.00(+0.00%)
Dec 04, 2020 9.694 9.979 9.593 9.942 23,115 +0.22(+2.26%)
Dec 03, 2020 9.685 9.813 9.673 9.722 9,826 +0.06(+0.66%)
Dec 02, 2020 9.602 9.716 9.557 9.658 17,865 +0.06(+0.57%)
Dec 01, 2020 9.291 9.630 9.006 9.602 55,289 +0.46(+5.02%)
Nov 30, 2020 9.566 9.566 9.089 9.144 39,205 -0.40(-4.23%)
Nov 27, 2020 9.630 9.630 9.521 9.547 18,644 -0.08(-0.86%)
Nov 25, 2020 9.272 9.630 9.272 9.630 58,878 +0.41(+4.48%)
Nov 24, 2020 9.263 9.428 9.116 9.217 100,121 +0.06(+0.60%)
Nov 23, 2020 9.245 9.314 9.089 9.162 94,522 +0.03(+0.30%)
Nov 20, 2020 9.373 9.483 8.997 9.135 102,601 -0.16(-1.68%)
Nov 19, 2020 8.988 9.401 8.924 9.291 38,688 +0.23(+2.58%)
Nov 18, 2020 9.102 9.157 8.929 9.057 89,205 +0.05(+0.51%)
Nov 17, 2020 8.884 9.111 8.574 9.011 59,680 +0.00(+0.00%)
Nov 16, 2020 8.747 9.057 8.688 9.011 51,377 +0.28(+3.24%)
Nov 13, 2020 8.556 8.729 8.446 8.729 15,145 +0.23(+2.68%)
Nov 12, 2020 8.310 8.674 8.036 8.501 41,393 +0.12(+1.41%)
Nov 11, 2020 8.802 8.802 8.282 8.383 46,095 +0.11(+1.32%)
Nov 10, 2020 8.319 8.445 7.881 8.273 44,752 -0.15(-1.84%)
Nov 09, 2020 8.337 8.556 8.127 8.428 60,117 +0.49(+6.20%)
Nov 06, 2020 7.909 8.009 7.836 7.936 17,121 -0.06(-0.80%)
Nov 05, 2020 7.462 8.073 7.462 8.000 26,359 +0.65(+8.80%)
Nov 04, 2020 7.517 7.599 7.289 7.353 36,300 -0.32(-4.16%)
Nov 03, 2020 7.772 7.772 7.599 7.672 87,906 -0.03(-0.35%)
Nov 02, 2020 7.845 7.845 7.590 7.699 33,479 -0.07(-0.94%)
Oct 30, 2020 7.672 7.799 7.514 7.772 22,389 +0.04(+0.47%)
Oct 29, 2020 7.490 7.941 7.490 7.736 90,726 +0.26(+3.54%)
Oct 28, 2020 7.399 7.471 7.171 7.471 41,740 +0.00(+0.00%)
Oct 27, 2020 7.189 7.508 7.189 7.471 55,162 +0.26(+3.54%)
Oct 26, 2020 7.490 7.563 7.143 7.216 52,178 -0.30(-4.00%)
Oct 23, 2020 7.809 7.954 7.508 7.517 64,863 -0.03(-0.36%)
Oct 22, 2020 7.426 7.626 7.326 7.544 232,159 +0.16(+2.22%)
Oct 21, 2020 7.563 7.563 7.262 7.380 66,403 -0.17(-2.29%)
Oct 20, 2020 7.736 7.736 7.526 7.553 109,288 -0.15(-1.89%)
Oct 19, 2020 7.845 7.854 7.681 7.699 26,950 -0.15(-1.97%)
Oct 16, 2020 7.809 7.927 7.809 7.854 26,889 +0.03(+0.35%)
Oct 15, 2020 7.745 7.913 7.736 7.827 11,416 -0.02(-0.23%)
Oct 14, 2020 7.854 7.991 7.818 7.845 8,351 -0.07(-0.92%)
Oct 13, 2020 7.900 8.127 7.863 7.918 8,169 -0.06(-0.80%)
Oct 12, 2020 8.264 8.264 7.927 7.982 20,296 -0.18(-2.23%)
Oct 09, 2020 8.337 8.364 8.036 8.164 23,047 +0.15(+1.82%)
Oct 08, 2020 8.018 8.064 7.954 8.018 19,462 +0.09(+1.15%)
Oct 07, 2020 7.781 8.018 7.763 7.927 55,227 +0.18(+2.35%)
Oct 06, 2020 7.973 7.991 7.727 7.745 40,475 -0.19(-2.41%)
Oct 05, 2020 7.809 8.023 7.799 7.936 7,820 +0.08(+1.04%)
Oct 02, 2020 7.809 8.041 7.809 7.854 12,731 -0.11(-1.37%)
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.