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 (%)
Feb 28, 2017 6.242 6.242 6.045 6.096 42,256 -0.11(-1.79%)
Feb 27, 2017 6.088 6.276 6.002 6.207 68,829 +0.14(+2.25%)
Feb 24, 2017 5.985 6.077 5.917 6.071 43,921 -0.02(-0.28%)
Feb 23, 2017 5.976 6.113 5.959 6.088 140,059 +0.09(+1.42%)
Feb 22, 2017 6.028 6.053 5.925 6.002 99,807 +0.04(+0.69%)
Feb 21, 2017 6.157 6.182 5.757 5.961 239,125 -0.31(-4.88%)
Feb 17, 2017 6.267 6.267 6.267 0 +0.02(+0.27%)
Feb 16, 2017 6.259 6.301 6.089 6.250 74,354 +0.04(+0.68%)
Feb 15, 2017 6.463 6.463 6.208 6.208 126,481 -0.23(-3.57%)
Feb 14, 2017 6.276 6.446 6.182 6.437 99,179 +0.22(+3.56%)
Feb 13, 2017 6.038 6.318 5.970 6.216 155,756 +0.20(+3.25%)
Feb 10, 2017 6.208 6.348 5.995 6.021 576,275 -0.68(-10.15%)
Feb 09, 2017 6.667 6.794 6.446 6.701 175,018 +0.08(+1.16%)
Feb 08, 2017 6.760 6.794 6.599 6.624 106,500 -0.20(-2.87%)
Feb 07, 2017 6.871 6.871 6.675 6.820 115,387 +0.03(+0.50%)
Feb 06, 2017 6.692 6.924 6.692 6.786 349,998 +0.21(+3.23%)
Feb 03, 2017 6.437 6.701 6.437 6.573 184,358 +0.12(+1.84%)
Feb 02, 2017 5.944 6.522 5.944 6.454 195,584 +0.50(+8.43%)
Feb 01, 2017 6.080 6.080 5.919 5.953 56,606 -0.12(-1.96%)
Jan 31, 2017 6.123 6.123 6.046 6.072 45,949 -0.05(-0.83%)
Jan 30, 2017 6.055 6.123 5.867 6.123 175,088 -0.06(-0.96%)
Jan 27, 2017 6.140 6.250 6.038 6.182 230,238 +0.07(+1.11%)
Jan 26, 2017 6.250 6.250 6.072 6.114 130,791 -0.11(-1.78%)
Jan 25, 2017 6.293 6.293 6.132 6.225 131,486 +0.13(+2.09%)
Jan 24, 2017 6.208 6.208 6.080 6.097 146,809 -0.11(-1.78%)
Jan 23, 2017 5.910 6.335 5.842 6.208 374,311 +0.28(+4.73%)
Jan 20, 2017 5.731 5.995 5.714 5.927 103,299 +0.20(+3.57%)
Jan 19, 2017 5.910 5.943 5.578 5.723 71,098 -0.20(-3.44%)
Jan 18, 2017 5.953 5.992 5.885 5.927 79,602 -0.06(-0.99%)
Jan 17, 2017 6.063 6.080 5.961 5.987 67,592 -0.08(-1.26%)
Jan 13, 2017 6.063 6.063 6.063 0 -0.19(-2.99%)
Jan 12, 2017 6.046 6.250 5.995 6.250 202,256 +0.14(+2.37%)
Jan 11, 2017 5.808 6.148 5.629 6.106 219,426 +0.39(+6.85%)
Jan 10, 2017 5.604 5.811 5.570 5.714 98,994 +0.09(+1.51%)
Jan 09, 2017 5.697 5.740 5.570 5.629 164,639 -0.13(-2.22%)
Jan 06, 2017 5.519 5.859 5.443 5.757 251,308 +0.34(+6.28%)
Jan 05, 2017 5.468 5.553 5.400 5.417 101,508 +0.02(+0.32%)
Jan 04, 2017 5.544 5.604 5.315 5.400 255,121 +0.04(+0.79%)
Jan 03, 2017 5.315 5.404 5.315 5.357 47,671 +0.09(+1.78%)
Dec 30, 2016 5.264 5.264 5.264 0 +0.03(+0.65%)
Dec 29, 2016 5.145 5.264 5.099 5.230 49,162 -0.01(-0.16%)
Dec 28, 2016 5.281 5.323 5.145 5.238 11,445 -0.05(-0.96%)
Dec 27, 2016 5.340 5.340 5.204 5.289 9,105 +0.04(+0.81%)
Dec 23, 2016 5.247 5.247 5.247 0 +0.01(+0.16%)
Dec 22, 2016 5.340 5.340 5.213 5.238 27,565 -0.11(-2.07%)
Dec 21, 2016 5.332 5.442 5.272 5.349 6,815 +0.02(+0.32%)
Dec 20, 2016 5.391 5.425 5.324 5.332 22,430 -0.02(-0.32%)
Dec 19, 2016 5.315 5.417 5.298 5.349 25,144 +0.01(+0.16%)
Dec 16, 2016 5.357 5.357 5.282 5.340 4,228 -0.08(-1.41%)
Dec 15, 2016 5.366 5.417 5.209 5.417 21,332 +0.14(+2.74%)
Dec 14, 2016 5.340 5.391 5.247 5.272 88,796 -0.00(-0.08%)
Dec 13, 2016 5.419 5.425 5.238 5.276 43,984 -0.11(-1.97%)
Dec 12, 2016 5.332 5.408 5.306 5.383 74,114 +0.10(+1.93%)
Dec 09, 2016 5.162 5.323 5.102 5.281 118,192 +0.04(+0.81%)
Dec 08, 2016 5.085 5.349 5.085 5.238 80,919 +0.11(+2.16%)
Dec 07, 2016 5.196 5.196 5.102 5.128 37,327 -0.01(-0.17%)
Dec 06, 2016 5.102 5.136 5.043 5.136 18,165 +0.03(+0.67%)
Dec 05, 2016 5.102 5.136 5.077 5.102 44,382 +0.09(+1.69%)
Dec 02, 2016 4.890 5.017 4.890 5.017 32,018 +0.14(+2.79%)
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.