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 31, 2023 7.869 8.570 7.869 8.301 84,211 +0.48(+6.14%)
Jan 30, 2023 7.198 8.512 7.198 7.821 219,386 +0.75(+10.58%)
Jan 27, 2023 7.169 7.446 6.996 7.073 182,139 -0.66(-8.56%)
Jan 26, 2023 7.140 8.023 7.025 7.735 101,667 +0.80(+11.59%)
Jan 25, 2023 6.967 7.044 6.932 6.932 3,784 -0.01(-0.10%)
Jan 24, 2023 7.025 7.188 6.862 6.939 49,269 -0.30(-4.11%)
Jan 23, 2023 6.775 7.294 6.775 7.236 136,371 +0.36(+5.31%)
Jan 20, 2023 6.862 6.977 6.775 6.871 9,226 -0.09(-1.24%)
Jan 19, 2023 6.891 7.034 6.862 6.958 10,598 +0.12(+1.68%)
Jan 18, 2023 7.063 7.265 6.737 6.843 54,814 -0.36(-4.93%)
Jan 17, 2023 7.150 7.313 6.987 7.198 113,977 +0.01(+0.13%)
Jan 13, 2023 7.198 7.291 7.102 7.188 2,965 +0.01(+0.13%)
Jan 12, 2023 7.274 7.274 7.111 7.178 19,369 -0.11(-1.45%)
Jan 11, 2023 7.390 7.390 7.102 7.284 45,805 +0.03(+0.40%)
Jan 10, 2023 7.025 7.445 7.025 7.255 32,864 +0.18(+2.58%)
Jan 09, 2023 7.073 7.179 6.891 7.073 17,358 -0.12(-1.60%)
Jan 06, 2023 7.111 7.399 6.919 7.188 17,357 -0.02(-0.27%)
Jan 05, 2023 7.217 7.294 7.063 7.207 6,787 -0.03(-0.40%)
Jan 04, 2023 6.766 7.322 6.766 7.236 59,502 +0.57(+8.49%)
Jan 03, 2023 6.718 6.852 6.593 6.670 58,408 -0.08(-1.14%)
Dec 30, 2022 6.631 6.863 6.583 6.747 18,462 +0.01(+0.14%)
Dec 29, 2022 6.670 6.814 6.592 6.737 35,275 +0.03(+0.43%)
Dec 28, 2022 6.670 6.775 6.583 6.708 14,835 +0.00(+0.00%)
Dec 27, 2022 6.608 6.718 6.608 6.708 61,986 -0.05(-0.71%)
Dec 23, 2022 6.718 6.766 6.699 6.756 17,092 +0.07(+1.00%)
Dec 22, 2022 6.670 6.718 6.555 6.689 14,109 -0.11(-1.55%)
Dec 21, 2022 6.814 6.833 6.718 6.795 74,299 -0.07(-0.98%)
Dec 20, 2022 6.747 6.948 6.718 6.862 47,911 +0.01(+0.14%)
Dec 19, 2022 7.102 7.102 6.766 6.852 60,761 -0.36(-5.05%)
Dec 16, 2022 7.198 7.236 7.044 7.217 76,839 +0.11(+1.48%)
Dec 15, 2022 7.169 7.236 6.910 7.111 34,217 -0.15(-2.11%)
Dec 14, 2022 7.217 7.332 7.136 7.265 14,329 +0.09(+1.27%)
Dec 13, 2022 7.361 7.361 7.102 7.174 38,759 -0.03(-0.47%)
Dec 12, 2022 7.255 7.285 7.169 7.207 58,864 -0.18(-2.47%)
Dec 09, 2022 7.370 7.553 7.161 7.390 19,775 -0.05(-0.65%)
Dec 08, 2022 7.217 7.562 7.201 7.438 14,677 +0.13(+1.84%)
Dec 07, 2022 7.207 7.370 7.178 7.303 7,498 +0.11(+1.47%)
Dec 06, 2022 7.250 7.327 7.150 7.198 34,473 -0.21(-2.85%)
Dec 05, 2022 7.361 7.462 7.246 7.409 6,654 -0.12(-1.66%)
Dec 02, 2022 7.457 7.542 7.169 7.534 16,674 +0.00(+0.00%)
Dec 01, 2022 7.486 7.831 7.418 7.534 50,615 +0.03(+0.38%)
Nov 30, 2022 7.409 7.582 7.351 7.505 5,530 -0.08(-1.01%)
Nov 29, 2022 7.438 7.582 7.418 7.582 4,227 +0.09(+1.15%)
Nov 28, 2022 7.582 7.582 7.486 7.495 53,566 -0.18(-2.38%)
Nov 25, 2022 7.668 7.677 7.629 7.677 2,555 +0.00(+0.00%)
Nov 23, 2022 7.582 7.677 7.495 7.677 59,336 -0.05(-0.62%)
Nov 22, 2022 7.677 7.754 7.495 7.725 115,248 +0.06(+0.75%)
Nov 21, 2022 7.677 7.735 7.605 7.668 25,850 -0.01(-0.13%)
Nov 18, 2022 7.677 7.735 7.583 7.677 9,959 +0.00(+0.00%)
Nov 17, 2022 7.677 7.773 7.677 7.677 5,604 +0.04(+0.47%)
Nov 16, 2022 7.623 7.870 7.623 7.642 25,422 -0.10(-1.23%)
Nov 15, 2022 7.718 7.908 7.718 7.737 11,236 +0.11(+1.50%)
Nov 14, 2022 7.623 7.631 7.575 7.623 19,763 +0.00(+0.00%)
Nov 11, 2022 7.623 7.813 7.556 7.623 78,233 -0.24(-3.03%)
Nov 10, 2022 7.718 7.861 7.518 7.861 69,859 +0.17(+2.23%)
Nov 09, 2022 7.956 7.956 7.499 7.689 9,281 -0.59(-7.13%)
Nov 08, 2022 7.546 8.280 7.546 8.280 192,103 +0.73(+9.72%)
Nov 07, 2022 7.680 7.966 7.546 7.546 127,145 -0.32(-4.12%)
Nov 04, 2022 7.937 8.089 7.756 7.870 19,548 -0.10(-1.20%)
Nov 03, 2022 7.908 8.223 7.737 7.966 19,318 +0.14(+1.83%)
Nov 02, 2022 7.746 8.166 7.737 7.823 19,184 +0.09(+1.11%)
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.