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 (%)
Nov 30, 2023 6.200 6.349 6.190 6.349 85,300 +0.24(+3.90%)
Nov 29, 2023 6.209 6.238 6.002 6.110 55,188 -0.05(-0.80%)
Nov 28, 2023 5.746 6.179 5.746 6.160 75,007 +0.28(+4.68%)
Nov 27, 2023 5.746 5.904 5.579 5.884 86,554 +0.14(+2.40%)
Nov 24, 2023 5.697 5.904 5.658 5.746 21,519 -0.01(-0.17%)
Nov 22, 2023 5.648 5.835 5.510 5.756 150,468 +0.17(+2.99%)
Nov 21, 2023 5.618 5.653 5.520 5.589 79,101 +0.00(+0.02%)
Nov 20, 2023 5.658 5.658 5.456 5.588 180,966 -0.11(-1.92%)
Nov 17, 2023 5.451 5.855 5.412 5.697 625,933 +0.33(+6.24%)
Nov 16, 2023 5.461 5.559 5.264 5.363 61,672 -0.20(-3.54%)
Nov 15, 2023 5.579 5.651 5.471 5.559 109,030 +0.05(+0.89%)
Nov 14, 2023 5.117 5.609 5.107 5.510 103,615 +0.40(+7.90%)
Nov 13, 2023 5.018 5.117 5.018 5.107 107,532 +0.09(+1.76%)
Nov 10, 2023 5.146 5.264 4.935 5.018 87,733 -0.06(-1.16%)
Nov 09, 2023 5.107 5.176 4.920 5.077 66,910 +0.05(+0.98%)
Nov 08, 2023 4.890 5.117 4.792 5.028 83,545 -0.06(-1.16%)
Nov 07, 2023 4.999 5.087 4.890 5.087 120,304 +0.02(+0.39%)
Nov 06, 2023 4.890 5.107 4.890 5.067 81,336 +0.24(+4.89%)
Nov 03, 2023 4.930 5.087 4.723 4.831 89,198 +0.01(+0.20%)
Nov 02, 2023 4.920 4.939 4.674 4.821 60,434 +0.06(+1.24%)
Nov 01, 2023 4.930 4.979 4.722 4.762 43,931 -0.24(-4.72%)
Oct 31, 2023 4.920 4.999 4.812 4.999 40,264 +0.10(+2.01%)
Oct 30, 2023 5.087 5.146 4.851 4.900 20,131 -0.04(-0.80%)
Oct 27, 2023 4.959 5.136 4.880 4.939 46,200 -0.11(-2.14%)
Oct 26, 2023 5.107 5.146 5.018 5.048 6,003 -0.14(-2.66%)
Oct 25, 2023 5.313 5.323 5.107 5.185 2,976 -0.13(-2.41%)
Oct 24, 2023 5.323 5.441 5.166 5.313 41,305 -0.13(-2.35%)
Oct 23, 2023 5.313 5.628 5.313 5.441 15,656 +0.02(+0.36%)
Oct 20, 2023 5.382 5.431 5.353 5.422 66,938 -0.08(-1.43%)
Oct 19, 2023 5.677 5.687 5.264 5.500 155,994 -0.18(-3.12%)
Oct 18, 2023 5.766 5.953 5.589 5.677 45,266 -0.20(-3.35%)
Oct 17, 2023 5.707 6.032 5.707 5.874 64,085 +0.02(+0.34%)
Oct 16, 2023 5.796 6.042 5.628 5.855 107,161 +0.35(+6.44%)
Oct 13, 2023 5.530 5.845 5.382 5.500 60,989 -0.09(-1.58%)
Oct 12, 2023 5.707 5.707 5.294 5.589 58,805 -0.07(-1.22%)
Oct 11, 2023 5.727 6.160 5.609 5.658 259,951 +0.09(+1.59%)
Oct 10, 2023 6.386 6.642 5.176 5.569 703,772 +0.08(+1.52%)
Oct 09, 2023 5.677 5.677 5.486 5.486 2,230 +0.08(+1.46%)
Oct 06, 2023 5.402 5.540 5.274 5.407 31,030 -0.04(-0.81%)
Oct 05, 2023 5.490 5.599 5.451 5.451 8,486 -0.05(-0.89%)
Oct 04, 2023 5.431 5.543 5.313 5.500 24,998 -0.05(-0.91%)
Oct 03, 2023 5.648 5.722 5.431 5.551 17,000 -0.11(-1.89%)
Oct 02, 2023 5.500 5.658 5.431 5.658 20,378 +0.23(+4.17%)
Sep 29, 2023 5.323 5.540 5.323 5.431 38,539 +0.08(+1.47%)
Sep 28, 2023 5.599 5.651 5.343 5.353 1,849 -0.06(-1.09%)
Sep 27, 2023 5.471 5.648 5.294 5.412 48,139 -0.14(-2.44%)
Sep 26, 2023 5.510 5.658 5.431 5.547 20,538 +0.13(+2.31%)
Sep 25, 2023 5.510 5.422 5.422 5.422 1,583 -0.09(-1.61%)
Sep 22, 2023 5.628 5.628 5.510 5.510 3,933 -0.06(-1.06%)
Sep 21, 2023 5.982 5.992 5.500 5.569 23,464 -0.19(-3.25%)
Sep 20, 2023 5.736 6.120 5.736 5.756 8,465 -0.03(-0.51%)
Sep 19, 2023 6.013 6.013 5.766 5.786 9,894 -0.16(-2.65%)
Sep 18, 2023 5.973 6.061 5.923 5.943 15,056 -0.11(-1.79%)
Sep 15, 2023 6.150 6.150 6.013 6.051 22,929 +0.00(+0.00%)
Sep 14, 2023 6.179 6.199 6.022 6.051 2,373 -0.08(-1.29%)
Sep 13, 2023 6.130 6.307 6.012 6.130 20,516 -0.04(-0.63%)
Sep 12, 2023 6.406 6.406 6.169 6.169 2,370 -0.13(-2.03%)
Sep 11, 2023 6.789 6.789 6.189 6.297 42,266 -0.31(-4.62%)
Sep 08, 2023 6.720 6.848 6.558 6.602 2,716 -0.04(-0.59%)
Sep 07, 2023 6.730 6.740 6.553 6.642 21,043 +0.00(+0.00%)
Sep 06, 2023 6.740 6.937 6.642 6.642 136,670 -0.10(-1.46%)
Sep 05, 2023 6.888 6.937 6.688 6.740 43,569 -0.13(-1.86%)
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.