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 (%)
May 31, 2017 5.813 5.813 5.624 5.770 93,529 -0.02(-0.30%)
May 30, 2017 5.736 5.821 5.632 5.787 94,668 -0.03(-0.59%)
May 26, 2017 5.847 5.992 5.718 5.821 125,954 -0.10(-1.73%)
May 25, 2017 5.701 5.950 5.564 5.924 289,866 +0.74(+14.19%)
May 24, 2017 5.051 5.273 4.965 5.188 90,189 +0.24(+4.84%)
May 23, 2017 4.820 4.965 4.820 4.948 38,149 +0.05(+1.05%)
May 22, 2017 5.094 5.094 4.811 4.897 104,282 -0.16(-3.21%)
May 19, 2017 4.939 5.059 4.931 5.059 26,740 +0.03(+0.51%)
May 18, 2017 4.965 5.102 4.815 5.034 50,266 +0.10(+2.08%)
May 17, 2017 5.030 5.051 4.785 4.931 52,223 -0.09(-1.71%)
May 16, 2017 5.111 5.136 5.016 5.016 22,564 -0.11(-2.17%)
May 15, 2017 5.051 5.161 5.051 5.128 13,166 +0.08(+1.53%)
May 12, 2017 4.982 5.162 4.974 5.051 32,966 -0.05(-1.01%)
May 11, 2017 4.939 5.136 4.939 5.102 36,850 +0.10(+2.05%)
May 10, 2017 4.999 5.094 4.969 4.999 39,245 +0.05(+1.04%)
May 09, 2017 5.051 5.076 4.931 4.948 49,654 -0.06(-1.20%)
May 08, 2017 4.965 5.136 4.965 5.008 261,294 +0.03(+0.52%)
May 05, 2017 5.008 5.094 4.974 4.982 100,284 -0.03(-0.68%)
May 04, 2017 5.188 5.248 5.016 5.016 90,535 -0.21(-3.93%)
May 03, 2017 5.230 5.316 5.196 5.222 13,759 +0.02(+0.33%)
May 02, 2017 5.333 5.359 5.188 5.205 31,929 -0.03(-0.65%)
May 01, 2017 5.410 5.436 5.230 5.239 38,781 -0.17(-3.16%)
Apr 28, 2017 5.393 5.446 5.337 5.410 24,373 +0.08(+1.44%)
Apr 27, 2017 5.308 5.444 5.308 5.333 95,056 -0.01(-0.16%)
Apr 26, 2017 5.393 5.555 5.342 5.342 109,277 -0.09(-1.73%)
Apr 25, 2017 5.522 5.573 5.410 5.436 100,382 -0.07(-1.24%)
Apr 24, 2017 5.436 5.564 5.427 5.504 97,418 +0.08(+1.42%)
Apr 21, 2017 5.436 5.436 5.367 5.427 13,179 +0.00(+0.00%)
Apr 20, 2017 5.393 5.444 5.350 5.427 48,560 +0.00(+0.00%)
Apr 19, 2017 5.376 5.436 5.325 5.427 23,687 +0.15(+2.92%)
Apr 18, 2017 5.393 5.513 5.265 5.273 39,825 -0.10(-1.91%)
Apr 17, 2017 5.350 5.513 5.287 5.376 40,246 -0.15(-2.78%)
Apr 13, 2017 5.342 5.530 5.282 5.530 54,057 +0.25(+4.70%)
Apr 12, 2017 5.282 5.376 5.230 5.282 21,588 +0.00(+0.00%)
Apr 11, 2017 5.393 5.393 5.230 5.282 9,759 +0.05(+0.98%)
Apr 10, 2017 5.230 5.316 5.153 5.230 53,649 -0.05(-0.97%)
Apr 07, 2017 5.299 5.325 5.197 5.282 49,415 -0.07(-1.28%)
Apr 06, 2017 5.179 5.367 5.179 5.350 21,158 +0.13(+2.46%)
Apr 05, 2017 5.213 5.350 5.162 5.222 54,002 -0.02(-0.33%)
Apr 04, 2017 5.410 5.410 5.230 5.239 83,997 -0.11(-2.08%)
Apr 03, 2017 5.436 5.436 5.273 5.350 88,981 -0.04(-0.79%)
Mar 31, 2017 5.530 5.547 5.316 5.393 123,929 -0.18(-3.23%)
Mar 30, 2017 5.701 5.701 5.564 5.573 28,698 -0.13(-2.25%)
Mar 29, 2017 5.821 5.821 5.530 5.701 46,605 -0.09(-1.62%)
Mar 28, 2017 5.736 5.864 5.590 5.795 20,063 +0.10(+1.80%)
Mar 27, 2017 5.727 5.727 5.581 5.693 48,078 +0.03(+0.61%)
Mar 24, 2017 5.736 5.787 5.573 5.659 23,282 -0.07(-1.20%)
Mar 23, 2017 5.616 5.727 5.581 5.727 31,411 +0.08(+1.36%)
Mar 22, 2017 5.693 5.738 5.650 5.650 24,185 -0.04(-0.75%)
Mar 21, 2017 5.761 5.890 5.684 5.693 32,346 -0.13(-2.21%)
Mar 20, 2017 5.855 5.855 5.778 5.821 69,306 -0.09(-1.45%)
Mar 17, 2017 6.001 6.001 5.898 5.907 33,216 -0.16(-2.68%)
Mar 16, 2017 5.975 6.095 5.862 6.069 39,647 +0.09(+1.43%)
Mar 15, 2017 5.701 6.052 5.701 5.984 60,090 +0.27(+4.80%)
Mar 14, 2017 5.804 5.804 5.659 5.710 39,586 -0.09(-1.48%)
Mar 13, 2017 5.650 5.838 5.650 5.795 67,827 -0.06(-1.02%)
Mar 10, 2017 5.659 5.907 5.659 5.855 46,944 +0.19(+3.32%)
Mar 09, 2017 5.847 5.897 5.624 5.667 50,061 -0.17(-2.93%)
Mar 08, 2017 5.821 5.898 5.787 5.838 40,211 -0.04(-0.73%)
Mar 07, 2017 5.804 5.881 5.693 5.881 127,089 +0.17(+3.00%)
Mar 06, 2017 6.035 6.035 5.693 5.710 111,175 -0.27(-4.44%)
Mar 03, 2017 5.984 6.052 5.958 5.975 71,775 +0.00(+0.00%)
Mar 02, 2017 5.992 6.061 5.967 5.975 32,961 -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.