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 (%)
Jun 30, 2016 3.920 3.988 3.862 3.929 17,180 +0.02(+0.43%)
Jun 29, 2016 3.802 3.946 3.786 3.912 25,879 +0.12(+3.10%)
Jun 28, 2016 3.694 3.862 3.694 3.795 12,936 +0.00(+0.00%)
Jun 27, 2016 3.862 3.878 3.619 3.795 37,312 +0.03(+0.67%)
Jun 24, 2016 3.736 3.794 3.610 3.769 125,999 -0.24(-5.87%)
Jun 23, 2016 3.895 4.004 3.862 4.004 11,683 +0.17(+4.46%)
Jun 22, 2016 3.900 3.909 3.792 3.833 52,368 -0.06(-1.50%)
Jun 21, 2016 3.834 3.950 3.800 3.892 14,082 +0.07(+1.74%)
Jun 20, 2016 3.817 3.959 3.817 3.825 21,094 -0.07(-1.71%)
Jun 17, 2016 3.792 3.892 3.759 3.892 42,902 -0.04(-1.06%)
Jun 16, 2016 3.792 3.942 3.775 3.934 29,425 +0.15(+3.96%)
Jun 15, 2016 3.842 3.950 3.759 3.784 73,476 -0.18(-4.42%)
Jun 14, 2016 4.067 4.067 3.834 3.959 35,051 -0.08(-2.06%)
Jun 13, 2016 4.125 4.125 4.000 4.042 13,879 -0.01(-0.21%)
Jun 10, 2016 4.275 4.275 4.042 4.050 23,012 -0.18(-4.33%)
Jun 09, 2016 4.332 4.342 4.175 4.234 6,024 +0.01(+0.20%)
Jun 08, 2016 4.309 4.392 4.175 4.225 77,772 -0.09(-2.12%)
Jun 07, 2016 4.125 4.400 4.125 4.317 41,680 +0.23(+5.50%)
Jun 06, 2016 4.300 4.334 4.092 4.092 34,351 -0.18(-4.10%)
Jun 03, 2016 4.284 4.284 4.209 4.267 13,666 +0.03(+0.79%)
Jun 02, 2016 4.175 4.284 4.134 4.234 12,616 +0.03(+0.79%)
Jun 01, 2016 4.200 4.242 4.084 4.200 33,047 +0.01(+0.20%)
May 31, 2016 4.200 4.209 4.033 4.192 41,536 +0.03(+0.60%)
May 27, 2016 4.092 4.167 4.167 4.167 101,874 +0.16(+3.95%)
May 26, 2016 3.959 4.092 3.750 4.009 85,341 +0.23(+6.18%)
May 25, 2016 3.859 3.975 3.767 3.775 27,671 -0.06(-1.52%)
May 24, 2016 3.787 3.859 3.767 3.834 40,132 +0.08(+2.00%)
May 23, 2016 3.667 3.792 3.634 3.759 32,683 +0.02(+0.45%)
May 20, 2016 3.667 3.775 3.613 3.742 45,429 +0.02(+0.67%)
May 19, 2016 3.659 3.734 3.600 3.717 30,553 +0.09(+2.53%)
May 18, 2016 3.659 3.684 3.584 3.625 67,753 -0.09(-2.47%)
May 17, 2016 3.700 3.734 3.642 3.717 62,199 +0.02(+0.45%)
May 16, 2016 3.750 3.750 3.647 3.700 31,324 -0.11(-2.84%)
May 13, 2016 3.659 3.817 3.584 3.809 55,837 +0.13(+3.63%)
May 12, 2016 3.667 3.709 3.609 3.675 35,723 +0.03(+0.92%)
May 11, 2016 3.659 3.675 3.559 3.642 46,154 +0.06(+1.63%)
May 10, 2016 3.750 3.800 3.575 3.584 26,440 -0.14(-3.84%)
May 09, 2016 3.842 3.842 3.717 3.727 12,655 -0.09(-2.36%)
May 06, 2016 3.692 3.817 3.692 3.817 32,544 +0.11(+2.92%)
May 05, 2016 3.834 3.834 3.675 3.709 68,120 -0.02(-0.45%)
May 04, 2016 3.667 3.817 3.592 3.725 53,893 -0.11(-2.83%)
May 03, 2016 3.392 3.850 3.375 3.834 72,283 +0.44(+13.02%)
May 02, 2016 3.417 3.424 3.392 3.392 18,474 -0.01(-0.24%)
Apr 29, 2016 3.392 3.409 3.367 3.400 19,172 +0.02(+0.49%)
Apr 28, 2016 3.350 3.409 3.334 3.384 16,308 +0.01(+0.25%)
Apr 27, 2016 3.350 3.409 3.350 3.375 3,265 +0.01(+0.25%)
Apr 26, 2016 3.375 3.375 3.350 3.367 16,616 -0.02(-0.49%)
Apr 25, 2016 3.475 3.475 3.292 3.384 86,209 -0.16(-4.47%)
Apr 22, 2016 3.342 3.559 3.325 3.542 59,916 +0.15(+4.42%)
Apr 21, 2016 3.409 3.425 3.350 3.392 4,085 -0.02(-0.73%)
Apr 20, 2016 3.384 3.417 3.302 3.417 38,400 +0.04(+1.23%)
Apr 19, 2016 3.375 3.417 3.367 3.375 26,975 +0.01(+0.25%)
Apr 18, 2016 3.334 3.475 3.292 3.367 10,343 +0.00(+0.00%)
Apr 15, 2016 3.375 3.375 3.309 3.367 5,288 +0.03(+1.00%)
Apr 14, 2016 3.284 3.475 3.275 3.334 21,830 +0.08(+2.30%)
Apr 13, 2016 3.225 3.317 3.206 3.259 20,043 +0.03(+1.03%)
Apr 12, 2016 3.167 3.234 3.154 3.225 90,621 +0.02(+0.78%)
Apr 11, 2016 3.209 3.217 3.092 3.200 89,470 +0.00(+0.00%)
Apr 08, 2016 3.167 3.209 3.163 3.200 18,543 +0.04(+1.32%)
Apr 07, 2016 3.209 3.209 3.151 3.159 45,373 -0.03(-1.04%)
Apr 06, 2016 3.211 3.211 3.092 3.192 7,016 +0.03(+1.06%)
Apr 05, 2016 3.150 3.208 3.150 3.159 5,578 -0.02(-0.79%)
Apr 04, 2016 3.225 3.300 3.108 3.184 36,632 -0.03(-1.04%)
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.