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 (%)
Jan 29, 2021 12.53 12.83 12.46 12.74 50,810 +0.17(+1.39%)
Jan 28, 2021 12.67 12.84 12.30 12.56 80,864 +0.02(+0.15%)
Jan 27, 2021 12.66 12.66 12.44 12.55 32,583 -0.11(-0.87%)
Jan 26, 2021 12.56 12.70 12.54 12.66 22,889 +0.11(+0.88%)
Jan 25, 2021 12.23 12.55 12.18 12.55 37,949 +0.18(+1.48%)
Jan 22, 2021 12.40 12.57 12.16 12.36 41,324 -0.20(-1.61%)
Jan 21, 2021 12.67 12.67 12.49 12.56 33,898 -0.15(-1.15%)
Jan 20, 2021 12.56 12.77 12.51 12.71 22,239 +0.20(+1.61%)
Jan 19, 2021 12.61 12.62 12.36 12.51 86,223 +0.16(+1.26%)
Jan 15, 2021 12.84 12.84 12.23 12.35 102,383 -0.39(-3.02%)
Jan 14, 2021 12.10 12.84 12.10 12.74 105,883 +0.76(+6.36%)
Jan 13, 2021 12.06 12.19 11.90 11.98 19,029 -0.09(-0.76%)
Jan 12, 2021 11.89 12.08 11.86 12.07 13,023 +0.28(+2.33%)
Jan 11, 2021 11.89 12.02 11.73 11.79 16,252 -0.25(-2.06%)
Jan 08, 2021 12.14 12.14 11.79 12.04 33,582 +0.04(+0.31%)
Jan 07, 2021 11.92 12.06 11.83 12.01 33,887 +0.18(+1.55%)
Jan 06, 2021 11.62 11.85 11.56 11.82 29,850 +0.22(+1.90%)
Jan 05, 2021 11.46 11.73 11.09 11.60 29,140 +0.16(+1.36%)
Jan 04, 2021 11.69 11.72 11.33 11.45 58,117 -0.10(-0.87%)
Dec 31, 2020 11.55 11.55 11.55 24,490 +0.20(+1.78%)
Dec 30, 2020 11.18 11.44 11.18 11.35 24,490 +0.12(+1.06%)
Dec 29, 2020 10.99 11.23 10.82 11.23 77,980 +0.24(+2.17%)
Dec 28, 2020 11.01 11.01 10.81 10.99 31,287 +0.02(+0.17%)
Dec 24, 2020 10.84 10.97 10.82 10.97 22,243 +0.10(+0.93%)
Dec 23, 2020 10.62 10.87 10.62 10.87 17,814 +0.03(+0.25%)
Dec 22, 2020 10.78 10.95 10.74 10.84 33,489 -0.03(-0.25%)
Dec 21, 2020 10.83 10.90 10.52 10.87 42,521 -0.02(-0.17%)
Dec 18, 2020 10.78 10.97 10.48 10.89 282,289 +0.20(+1.89%)
Dec 17, 2020 10.53 10.78 10.46 10.68 111,894 +0.26(+2.46%)
Dec 16, 2020 10.55 10.70 10.37 10.43 101,018 -0.11(-1.04%)
Dec 15, 2020 10.44 10.54 10.06 10.54 69,026 +0.13(+1.23%)
Dec 14, 2020 10.75 10.75 10.22 10.41 63,772 -0.18(-1.73%)
Dec 11, 2020 10.60 10.64 10.22 10.59 163,878 +0.00(+0.00%)
Dec 10, 2020 10.51 10.64 10.34 10.59 133,171 +0.06(+0.61%)
Dec 09, 2020 10.17 10.53 10.09 10.53 33,280 +0.30(+2.96%)
Dec 08, 2020 9.979 10.32 9.960 10.23 41,587 +0.28(+2.86%)
Dec 07, 2020 9.988 9.997 9.813 9.942 17,477 +0.00(+0.00%)
Dec 04, 2020 9.694 9.979 9.593 9.942 23,115 +0.22(+2.26%)
Dec 03, 2020 9.685 9.813 9.673 9.722 9,826 +0.06(+0.66%)
Dec 02, 2020 9.602 9.716 9.557 9.658 17,865 +0.06(+0.57%)
Dec 01, 2020 9.291 9.630 9.006 9.602 55,289 +0.46(+5.02%)
Nov 30, 2020 9.566 9.566 9.089 9.144 39,205 -0.40(-4.23%)
Nov 27, 2020 9.630 9.630 9.521 9.547 18,644 -0.08(-0.86%)
Nov 25, 2020 9.272 9.630 9.272 9.630 58,878 +0.41(+4.48%)
Nov 24, 2020 9.263 9.428 9.116 9.217 100,121 +0.06(+0.60%)
Nov 23, 2020 9.245 9.314 9.089 9.162 94,522 +0.03(+0.30%)
Nov 20, 2020 9.373 9.483 8.997 9.135 102,601 -0.16(-1.68%)
Nov 19, 2020 8.988 9.401 8.924 9.291 38,688 +0.23(+2.58%)
Nov 18, 2020 9.102 9.157 8.929 9.057 89,205 +0.05(+0.51%)
Nov 17, 2020 8.884 9.111 8.574 9.011 59,680 +0.00(+0.00%)
Nov 16, 2020 8.747 9.057 8.688 9.011 51,377 +0.28(+3.24%)
Nov 13, 2020 8.556 8.729 8.446 8.729 15,145 +0.23(+2.68%)
Nov 12, 2020 8.310 8.674 8.036 8.501 41,393 +0.12(+1.41%)
Nov 11, 2020 8.802 8.802 8.282 8.383 46,095 +0.11(+1.32%)
Nov 10, 2020 8.319 8.445 7.881 8.273 44,752 -0.15(-1.84%)
Nov 09, 2020 8.337 8.556 8.127 8.428 60,117 +0.49(+6.20%)
Nov 06, 2020 7.909 8.009 7.836 7.936 17,121 -0.06(-0.80%)
Nov 05, 2020 7.462 8.073 7.462 8.000 26,359 +0.65(+8.80%)
Nov 04, 2020 7.517 7.599 7.289 7.353 36,300 -0.32(-4.16%)
Nov 03, 2020 7.772 7.772 7.599 7.672 87,906 -0.03(-0.35%)
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.