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 (%)
Jul 29, 2022 7.104 7.464 6.801 7.407 60,901 +0.31(+4.40%)
Jul 28, 2022 6.688 7.151 6.508 7.095 105,069 +0.28(+4.17%)
Jul 27, 2022 7.189 7.237 6.716 6.811 220,502 -0.18(-2.57%)
Jul 26, 2022 7.199 7.397 6.868 6.991 368,063 -0.34(-4.65%)
Jul 25, 2022 7.577 7.587 7.218 7.331 36,045 -0.25(-3.25%)
Jul 22, 2022 7.464 7.662 7.237 7.577 49,858 +0.27(+3.76%)
Jul 21, 2022 7.378 7.766 7.131 7.303 67,368 +0.01(+0.13%)
Jul 20, 2022 7.000 7.359 6.905 7.293 176,800 +0.41(+5.91%)
Jul 19, 2022 6.981 7.104 6.385 6.886 387,777 +0.03(+0.41%)
Jul 18, 2022 7.482 7.704 6.830 6.858 85,424 -0.79(-10.27%)
Jul 15, 2022 7.076 7.662 6.811 7.643 25,795 +0.96(+14.29%)
Jul 14, 2022 7.322 7.364 6.546 6.688 263,413 -0.63(-8.66%)
Jul 13, 2022 7.823 7.823 7.227 7.322 34,600 -0.35(-4.56%)
Jul 12, 2022 8.353 8.568 7.473 7.672 34,552 -0.44(-5.37%)
Jul 11, 2022 8.381 8.381 7.908 8.107 7,320 -0.50(-5.82%)
Jul 08, 2022 8.268 8.608 8.007 8.608 9,087 +0.26(+3.17%)
Jul 07, 2022 7.766 8.381 7.766 8.343 14,164 +0.73(+9.57%)
Jul 06, 2022 7.861 7.955 7.445 7.615 17,073 -0.40(-4.96%)
Jul 05, 2022 7.832 8.031 7.568 8.012 10,762 +0.13(+1.68%)
Jul 01, 2022 7.785 7.918 7.520 7.880 12,229 +0.18(+2.33%)
Jun 30, 2022 7.700 7.908 7.586 7.700 14,961 +0.07(+0.87%)
Jun 29, 2022 7.851 8.016 7.568 7.634 31,640 -0.22(-2.77%)
Jun 28, 2022 8.088 8.220 7.851 7.851 6,294 -0.21(-2.58%)
Jun 27, 2022 7.880 8.230 7.880 8.059 3,374 -0.09(-1.05%)
Jun 24, 2022 7.984 8.428 7.936 8.145 48,372 -0.18(-2.16%)
Jun 23, 2022 8.182 8.372 7.851 8.324 17,237 +0.05(+0.57%)
Jun 22, 2022 8.107 8.353 8.088 8.277 2,565 +0.00(+0.00%)
Jun 21, 2022 7.870 8.419 7.870 8.277 5,003 +0.44(+5.68%)
Jun 17, 2022 7.908 8.173 7.672 7.832 56,572 -0.13(-1.66%)
Jun 16, 2022 8.334 8.362 7.861 7.965 19,236 -0.53(-6.21%)
Jun 15, 2022 8.924 9.093 8.407 8.492 46,957 -0.43(-4.84%)
Jun 14, 2022 9.037 9.215 8.924 8.924 12,186 -0.20(-2.16%)
Jun 13, 2022 9.290 9.300 9.009 9.121 23,948 -0.40(-4.24%)
Jun 10, 2022 9.845 9.845 9.370 9.525 11,529 -0.08(-0.88%)
Jun 09, 2022 9.629 9.807 9.417 9.610 50,188 -0.02(-0.20%)
Jun 08, 2022 9.488 9.629 9.403 9.629 2,810 -0.08(-0.87%)
Jun 07, 2022 9.675 9.713 9.497 9.713 4,572 -0.09(-0.96%)
Jun 06, 2022 9.722 9.849 9.281 9.807 23,602 -0.00(-0.05%)
Jun 03, 2022 9.384 9.812 9.112 9.812 29,354 +0.59(+6.34%)
Jun 02, 2022 9.018 9.488 9.018 9.227 17,643 +0.01(+0.12%)
Jun 01, 2022 9.582 9.713 8.980 9.215 23,039 -0.52(-5.31%)
May 31, 2022 9.619 9.901 9.553 9.732 6,371 -0.06(-0.58%)
May 27, 2022 9.572 10.02 9.572 9.788 14,205 +0.34(+3.58%)
May 26, 2022 8.905 9.751 8.830 9.450 16,973 +0.07(+0.75%)
May 25, 2022 9.272 9.420 9.272 9.380 1,216 +0.21(+2.31%)
May 24, 2022 9.300 9.553 9.121 9.168 8,475 -0.20(-2.11%)
May 23, 2022 9.535 9.647 9.262 9.366 4,200 +0.16(+1.73%)
May 20, 2022 9.469 9.469 9.084 9.206 11,762 -0.24(-2.58%)
May 19, 2022 9.129 9.577 9.129 9.450 6,827 +0.09(+1.00%)
May 18, 2022 9.597 9.597 9.253 9.356 9,823 -0.05(-0.50%)
May 17, 2022 9.394 9.431 9.168 9.403 9,884 -0.03(-0.30%)
May 16, 2022 9.281 9.441 8.999 9.431 6,958 +0.30(+3.29%)
May 13, 2022 9.074 9.525 9.018 9.131 15,864 +0.27(+3.08%)
May 12, 2022 8.952 9.356 8.858 8.858 25,517 -0.38(-4.07%)
May 11, 2022 9.056 9.298 9.056 9.234 11,470 +0.00(+0.00%)
May 10, 2022 9.568 9.577 9.149 9.234 16,345 -0.11(-1.21%)
May 09, 2022 9.732 9.892 9.347 9.347 22,475 -0.49(-4.97%)
May 06, 2022 9.769 10.000 9.601 9.835 22,985 -0.05(-0.48%)
May 05, 2022 10.35 10.36 9.591 9.882 13,079 -0.47(-4.54%)
May 04, 2022 10.00 10.71 10.00 10.35 26,192 +0.23(+2.32%)
May 03, 2022 10.09 10.28 9.910 10.12 9,635 -0.21(-2.00%)
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.