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 (%)
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%)
Mar 01, 2017 6.121 6.155 6.001 6.027 84,331 -0.08(-1.26%)
Feb 28, 2017 6.249 6.249 6.052 6.104 42,204 -0.11(-1.79%)
Feb 27, 2017 6.095 6.283 6.009 6.215 68,744 +0.14(+2.25%)
Feb 24, 2017 5.992 6.085 5.924 6.078 43,867 -0.02(-0.28%)
Feb 23, 2017 5.984 6.121 5.967 6.095 139,887 +0.09(+1.42%)
Feb 22, 2017 6.035 6.061 5.932 6.009 99,685 +0.04(+0.69%)
Feb 21, 2017 6.164 6.190 5.764 5.968 238,832 -0.31(-4.88%)
Feb 17, 2017 6.275 6.275 6.275 0 +0.02(+0.27%)
Feb 16, 2017 6.266 6.309 6.096 6.258 74,263 +0.04(+0.68%)
Feb 15, 2017 6.471 6.471 6.215 6.215 126,326 -0.23(-3.57%)
Feb 14, 2017 6.283 6.454 6.190 6.445 99,057 +0.22(+3.56%)
Feb 13, 2017 6.045 6.326 5.977 6.224 155,565 +0.20(+3.25%)
Feb 10, 2017 6.215 6.356 6.002 6.028 575,568 -0.68(-10.15%)
Feb 09, 2017 6.675 6.803 6.454 6.709 174,804 +0.08(+1.16%)
Feb 08, 2017 6.769 6.803 6.607 6.632 106,370 -0.20(-2.87%)
Feb 07, 2017 6.879 6.879 6.684 6.828 115,245 +0.03(+0.50%)
Feb 06, 2017 6.701 6.932 6.701 6.794 349,569 +0.21(+3.23%)
Feb 03, 2017 6.445 6.709 6.445 6.581 184,132 +0.12(+1.84%)
Feb 02, 2017 5.951 6.530 5.951 6.462 195,344 +0.50(+8.43%)
Feb 01, 2017 6.088 6.088 5.926 5.960 56,537 -0.12(-1.96%)
Jan 31, 2017 6.130 6.130 6.053 6.079 45,893 -0.05(-0.83%)
Jan 30, 2017 6.062 6.130 5.875 6.130 174,873 -0.06(-0.96%)
Jan 27, 2017 6.147 6.258 6.045 6.190 229,956 +0.07(+1.11%)
Jan 26, 2017 6.258 6.258 6.079 6.122 130,631 -0.11(-1.78%)
Jan 25, 2017 6.300 6.300 6.140 6.232 131,325 +0.13(+2.09%)
Jan 24, 2017 6.215 6.215 6.088 6.105 146,629 -0.11(-1.78%)
Jan 23, 2017 5.917 6.343 5.849 6.215 373,852 +0.28(+4.73%)
Jan 20, 2017 5.738 6.002 5.721 5.934 103,173 +0.20(+3.57%)
Jan 19, 2017 5.917 5.950 5.585 5.730 71,010 -0.20(-3.44%)
Jan 18, 2017 5.960 6.000 5.892 5.934 79,505 -0.06(-0.99%)
Jan 17, 2017 6.071 6.088 5.968 5.994 67,509 -0.08(-1.26%)
Jan 13, 2017 6.071 6.071 6.071 0 -0.19(-2.99%)
Jan 12, 2017 6.053 6.258 6.002 6.258 202,008 +0.14(+2.37%)
Jan 11, 2017 5.815 6.156 5.636 6.113 219,157 +0.39(+6.85%)
Jan 10, 2017 5.611 5.818 5.577 5.721 98,873 +0.09(+1.51%)
Jan 09, 2017 5.704 5.747 5.577 5.636 164,437 -0.13(-2.22%)
Jan 06, 2017 5.526 5.866 5.449 5.764 251,000 +0.34(+6.28%)
Jan 05, 2017 5.475 5.560 5.406 5.423 101,384 +0.02(+0.31%)
Jan 04, 2017 5.551 5.611 5.321 5.406 254,808 +0.04(+0.79%)
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.