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 (%)
Jul 31, 2014 7.907 8.066 7.907 7.986 24,862 +0.00(+0.00%)
Jul 30, 2014 8.058 8.058 7.939 7.986 28,309 -0.08(-0.99%)
Jul 29, 2014 8.018 8.233 7.994 8.066 12,363 +0.01(+0.10%)
Jul 28, 2014 8.090 8.118 7.994 8.058 16,002 -0.10(-1.17%)
Jul 25, 2014 8.114 8.161 8.114 8.153 2,872 -0.03(-0.39%)
Jul 24, 2014 8.241 8.305 8.153 8.185 6,875 -0.11(-1.34%)
Jul 23, 2014 8.305 8.328 8.193 8.297 10,287 -0.06(-0.67%)
Jul 22, 2014 8.066 8.424 8.018 8.352 66,628 +0.33(+4.17%)
Jul 21, 2014 8.074 8.074 7.947 8.018 8,558 -0.17(-2.14%)
Jul 18, 2014 7.978 8.193 7.907 8.193 16,687 +0.16(+1.98%)
Jul 17, 2014 8.090 8.352 7.971 8.034 81,691 -0.02(-0.20%)
Jul 16, 2014 7.899 8.050 7.875 8.050 13,799 +0.23(+2.95%)
Jul 15, 2014 8.002 8.002 7.819 7.819 14,636 -0.24(-2.96%)
Jul 14, 2014 8.042 8.098 8.042 8.058 17,109 +0.12(+1.50%)
Jul 11, 2014 7.835 7.986 7.835 7.939 8,904 +0.16(+2.04%)
Jul 10, 2014 8.074 8.106 7.716 7.780 16,002 -0.33(-4.02%)
Jul 09, 2014 8.082 8.133 8.082 8.106 6,071 +0.00(+0.00%)
Jul 08, 2014 8.010 8.106 7.963 8.106 55,517 +0.13(+1.60%)
Jul 07, 2014 8.082 8.134 7.819 7.978 89,549 -0.18(-2.15%)
Jul 03, 2014 7.986 8.153 8.153 8.153 39,976 +0.24(+3.02%)
Jul 02, 2014 7.955 7.971 7.915 7.915 8,618 -0.01(-0.10%)
Jul 01, 2014 7.994 7.994 7.915 7.923 23,119 -0.07(-0.90%)
Jun 30, 2014 7.971 8.146 7.955 7.994 19,408 -0.04(-0.50%)
Jun 27, 2014 7.835 8.050 7.788 8.034 21,363 +0.14(+1.71%)
Jun 26, 2014 7.748 7.931 7.652 7.899 39,290 +0.18(+2.27%)
Jun 25, 2014 7.955 7.955 7.716 7.724 47,920 -0.23(-2.90%)
Jun 24, 2014 7.986 8.114 7.955 7.955 56,687 -0.03(-0.40%)
Jun 23, 2014 7.994 8.106 7.971 7.986 46,477 -0.04(-0.50%)
Jun 20, 2014 8.002 8.106 7.955 8.026 90,279 +0.10(+1.20%)
Jun 19, 2014 7.764 8.082 7.764 7.931 196,893 +0.27(+3.53%)
Jun 18, 2014 7.628 7.716 7.621 7.660 112,957 +0.09(+1.16%)
Jun 17, 2014 7.676 7.692 7.501 7.573 78,147 -0.11(-1.45%)
Jun 16, 2014 7.318 7.716 7.247 7.684 94,540 +0.34(+4.66%)
Jun 13, 2014 7.406 7.598 7.318 7.342 47,934 -0.12(-1.60%)
Jun 12, 2014 7.414 7.724 7.414 7.461 138,999 +0.14(+1.96%)
Jun 11, 2014 7.334 7.493 7.286 7.318 42,993 -0.08(-1.08%)
Jun 10, 2014 7.485 7.549 7.382 7.398 78,653 -0.24(-3.13%)
Jun 06, 2014 7.955 7.955 7.541 7.636 69,708 -0.24(-3.03%)
Jun 05, 2014 7.955 9.498 7.716 7.875 145,281 +0.06(+0.81%)
Jun 04, 2014 8.002 8.074 7.811 7.811 31,258 -0.24(-2.96%)
Jun 03, 2014 8.082 8.153 7.994 8.050 14,453 +0.02(+0.30%)
Jun 02, 2014 7.986 8.153 7.971 8.026 32,999 +0.05(+0.60%)
May 30, 2014 8.153 8.153 7.835 7.978 35,873 -0.18(-2.15%)
May 29, 2014 7.955 8.153 7.931 8.153 97,281 +0.20(+2.50%)
May 28, 2014 7.851 8.002 7.804 7.955 115,808 +0.14(+1.73%)
May 27, 2014 7.955 7.955 7.819 7.819 37,925 -0.13(-1.60%)
May 23, 2014 7.955 7.947 7.947 7.947 21,371 +0.02(+0.27%)
May 22, 2014 7.915 7.994 7.915 7.925 3,144 -0.03(-0.37%)
May 21, 2014 8.034 8.034 7.843 7.955 63,605 +0.00(+0.00%)
May 20, 2014 8.002 8.074 7.780 7.955 50,395 -0.12(-1.48%)
May 19, 2014 8.106 8.114 7.915 8.074 13,999 -0.04(-0.49%)
May 16, 2014 8.217 8.217 7.978 8.114 55,516 -0.16(-1.92%)
May 15, 2014 8.313 8.313 8.217 8.273 12,973 -0.13(-1.52%)
May 14, 2014 8.448 8.503 8.336 8.400 43,466 +0.04(+0.48%)
May 13, 2014 8.488 8.515 8.344 8.360 49,612 -0.07(-0.85%)
May 12, 2014 8.201 8.519 8.201 8.432 91,578 +0.31(+3.82%)
May 09, 2014 8.338 8.338 7.931 8.122 69,308 -0.25(-2.95%)
May 08, 2014 8.360 8.440 8.289 8.368 26,750 -0.04(-0.47%)
May 07, 2014 8.583 8.901 8.400 8.408 47,789 -0.02(-0.28%)
May 06, 2014 8.424 8.527 8.392 8.432 11,301 -0.06(-0.75%)
May 05, 2014 8.488 8.535 8.344 8.496 12,549 -0.02(-0.19%)
May 02, 2014 8.527 8.615 8.464 8.511 25,456 +0.06(+0.66%)
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.