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 (%)
Oct 30, 2020 7.672 7.799 7.514 7.772 22,389 +0.04(+0.47%)
Oct 29, 2020 7.490 7.941 7.490 7.736 90,726 +0.26(+3.54%)
Oct 28, 2020 7.399 7.471 7.171 7.471 41,740 +0.00(+0.00%)
Oct 27, 2020 7.189 7.508 7.189 7.471 55,162 +0.26(+3.54%)
Oct 26, 2020 7.490 7.563 7.143 7.216 52,178 -0.30(-4.00%)
Oct 23, 2020 7.809 7.954 7.508 7.517 64,863 -0.03(-0.36%)
Oct 22, 2020 7.426 7.626 7.326 7.544 232,159 +0.16(+2.22%)
Oct 21, 2020 7.563 7.563 7.262 7.380 66,403 -0.17(-2.29%)
Oct 20, 2020 7.736 7.736 7.526 7.553 109,288 -0.15(-1.89%)
Oct 19, 2020 7.845 7.854 7.681 7.699 26,950 -0.15(-1.97%)
Oct 16, 2020 7.809 7.927 7.809 7.854 26,889 +0.03(+0.35%)
Oct 15, 2020 7.745 7.913 7.736 7.827 11,416 -0.02(-0.23%)
Oct 14, 2020 7.854 7.991 7.818 7.845 8,351 -0.07(-0.92%)
Oct 13, 2020 7.900 8.127 7.863 7.918 8,169 -0.06(-0.80%)
Oct 12, 2020 8.264 8.264 7.927 7.982 20,296 -0.18(-2.23%)
Oct 09, 2020 8.337 8.364 8.036 8.164 23,047 +0.15(+1.82%)
Oct 08, 2020 8.018 8.064 7.954 8.018 19,462 +0.09(+1.15%)
Oct 07, 2020 7.781 8.018 7.763 7.927 55,227 +0.18(+2.35%)
Oct 06, 2020 7.973 7.991 7.727 7.745 40,475 -0.19(-2.41%)
Oct 05, 2020 7.809 8.023 7.799 7.936 7,820 +0.08(+1.04%)
Oct 02, 2020 7.809 8.041 7.809 7.854 12,731 -0.11(-1.37%)
Oct 01, 2020 8.109 8.200 7.963 7.963 24,620 -0.18(-2.24%)
Sep 30, 2020 8.036 8.164 7.936 8.146 27,473 +0.13(+1.59%)
Sep 29, 2020 8.100 8.155 7.900 8.018 10,380 -0.07(-0.90%)
Sep 28, 2020 7.790 8.191 7.672 8.091 35,583 +0.33(+4.23%)
Sep 25, 2020 7.790 7.836 7.681 7.763 39,949 +0.02(+0.24%)
Sep 24, 2020 7.435 7.809 7.380 7.745 149,075 +0.23(+3.03%)
Sep 23, 2020 7.727 7.763 7.426 7.517 37,059 -0.20(-2.60%)
Sep 22, 2020 7.745 7.845 7.699 7.717 33,250 -0.07(-0.94%)
Sep 21, 2020 7.754 7.809 7.499 7.790 47,388 -0.14(-1.72%)
Sep 18, 2020 7.936 7.943 7.681 7.927 59,046 -0.03(-0.34%)
Sep 17, 2020 8.091 8.100 7.909 7.954 35,747 -0.26(-3.22%)
Sep 16, 2020 8.173 8.364 8.036 8.219 77,628 +0.02(+0.22%)
Sep 15, 2020 8.237 8.291 8.091 8.200 27,823 +0.05(+0.67%)
Sep 14, 2020 8.383 8.383 8.146 8.146 48,341 -0.19(-2.30%)
Sep 11, 2020 8.665 8.665 8.337 8.337 36,108 -0.34(-3.89%)
Sep 10, 2020 8.592 8.756 8.556 8.674 63,568 +0.05(+0.53%)
Sep 09, 2020 8.695 8.695 8.483 8.629 48,988 +0.03(+0.32%)
Sep 08, 2020 8.747 8.802 8.519 8.601 54,670 -0.27(-3.08%)
Sep 04, 2020 8.884 8.938 8.610 8.875 57,180 -0.01(-0.10%)
Sep 03, 2020 8.947 9.029 8.820 8.884 101,310 -0.18(-2.01%)
Sep 02, 2020 9.075 9.157 8.993 9.066 66,060 -0.05(-0.50%)
Sep 01, 2020 8.875 9.193 8.783 9.111 86,233 +0.03(+0.30%)
Aug 31, 2020 8.957 9.130 8.838 9.084 39,562 +0.03(+0.30%)
Aug 28, 2020 8.966 9.102 8.793 9.057 89,557 -0.02(-0.20%)
Aug 27, 2020 8.929 9.075 8.856 9.075 51,683 +0.13(+1.43%)
Aug 26, 2020 9.066 9.111 8.847 8.947 52,366 -0.15(-1.70%)
Aug 25, 2020 8.993 9.102 8.856 9.102 54,130 +0.04(+0.40%)
Aug 24, 2020 8.838 9.066 8.738 9.066 128,252 +0.39(+4.52%)
Aug 21, 2020 8.774 8.856 8.574 8.674 45,217 +0.00(+0.00%)
Aug 20, 2020 8.592 8.765 8.492 8.674 36,665 -0.06(-0.64%)
Aug 19, 2020 8.810 8.819 8.694 8.730 34,080 -0.06(-0.72%)
Aug 18, 2020 8.757 8.857 8.712 8.793 25,157 -0.03(-0.31%)
Aug 17, 2020 8.965 9.074 8.784 8.820 20,308 -0.12(-1.32%)
Aug 14, 2020 8.965 9.110 8.820 8.938 29,815 +0.03(+0.30%)
Aug 13, 2020 8.675 9.020 8.657 8.911 101,576 +0.24(+2.71%)
Aug 12, 2020 8.694 8.793 8.531 8.675 42,007 -0.10(-1.14%)
Aug 11, 2020 8.793 8.929 8.730 8.775 46,172 +0.01(+0.10%)
Aug 10, 2020 8.857 8.958 8.666 8.766 68,906 -0.14(-1.63%)
Aug 07, 2020 8.757 8.989 8.757 8.911 43,728 -0.03(-0.30%)
Aug 06, 2020 9.146 9.146 8.739 8.938 79,054 -0.22(-2.37%)
Aug 05, 2020 9.201 9.201 9.038 9.155 82,506 +0.01(+0.10%)
Aug 04, 2020 9.038 9.146 8.983 9.146 63,628 +0.13(+1.41%)
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.