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 (%)
Mar 25, 2024 14.55 0 +0.35(+2.46%)
Mar 22, 2024 14.50 14.51 14.01 14.20 448,610 -0.12(-0.84%)
Mar 21, 2024 14.00 14.54 13.82 14.32 242,095 +0.12(+0.85%)
Mar 20, 2024 12.70 14.29 12.22 14.20 543,042 +1.50(+11.81%)
Mar 19, 2024 12.27 12.83 11.71 12.70 251,724 +0.51(+4.18%)
Mar 18, 2024 11.31 12.39 11.30 12.19 245,337 +0.89(+7.88%)
Mar 15, 2024 11.69 11.74 11.10 11.30 210,240 -0.20(-1.74%)
Mar 14, 2024 11.17 12.21 11.11 11.50 443,094 +0.48(+4.36%)
Mar 13, 2024 9.850 11.12 9.760 11.02 517,683 +1.25(+12.79%)
Mar 12, 2024 9.350 9.940 9.150 9.770 303,726 +0.60(+6.54%)
Mar 11, 2024 9.090 9.410 9.088 9.170 112,425 -0.11(-1.19%)
Mar 08, 2024 9.500 9.690 9.160 9.280 58,517 -0.37(-3.83%)
Mar 07, 2024 9.600 9.700 9.580 9.650 49,692 +0.00(+0.00%)
Mar 06, 2024 9.540 9.680 9.240 9.650 71,169 +0.04(+0.42%)
Mar 05, 2024 9.620 9.650 9.540 9.610 28,326 -0.04(-0.41%)
Mar 04, 2024 9.660 9.720 9.600 9.650 59,391 +0.00(+0.00%)
Mar 01, 2024 9.560 9.750 9.555 9.650 33,860 +0.09(+0.94%)
Feb 29, 2024 9.750 9.790 9.540 9.560 105,890 -0.04(-0.42%)
Feb 28, 2024 9.196 9.650 9.196 9.600 55,183 +0.03(+0.31%)
Feb 27, 2024 9.230 9.640 9.230 9.570 46,700 +0.29(+3.13%)
Feb 26, 2024 8.830 9.365 8.830 9.280 30,506 +0.38(+4.27%)
Feb 23, 2024 8.860 9.040 8.730 8.900 74,800 -0.05(-0.56%)
Feb 22, 2024 8.860 9.210 8.830 8.950 63,739 +0.05(+0.54%)
Feb 21, 2024 8.981 8.981 8.534 8.902 53,254 -0.07(-0.78%)
Feb 20, 2024 8.942 9.021 8.743 8.971 22,960 -0.10(-1.10%)
Feb 16, 2024 9.170 9.240 8.862 9.071 72,983 -0.12(-1.30%)
Feb 15, 2024 9.190 9.250 8.981 9.190 55,156 -0.01(-0.11%)
Feb 14, 2024 9.309 9.339 9.061 9.200 15,697 -0.03(-0.32%)
Feb 13, 2024 9.538 9.538 9.021 9.230 32,123 -0.24(-2.52%)
Feb 12, 2024 9.478 9.548 9.309 9.468 35,030 -0.06(-0.63%)
Feb 09, 2024 9.528 9.548 9.279 9.528 74,824 +0.00(+0.00%)
Feb 08, 2024 9.289 9.538 9.260 9.528 185,299 +0.11(+1.16%)
Feb 07, 2024 9.409 9.488 9.289 9.419 101,568 +0.02(+0.21%)
Feb 06, 2024 9.130 9.478 9.011 9.399 346,146 +0.15(+1.61%)
Feb 05, 2024 9.150 9.294 9.071 9.250 119,099 -0.03(-0.32%)
Feb 02, 2024 9.170 9.309 8.654 9.279 120,680 +0.01(+0.11%)
Feb 01, 2024 9.438 9.438 8.773 9.270 256,246 -0.16(-1.69%)
Jan 31, 2024 8.326 9.538 8.326 9.428 283,986 +0.98(+11.65%)
Jan 30, 2024 8.385 8.654 8.206 8.445 97,954 +0.02(+0.24%)
Jan 29, 2024 8.495 8.634 8.157 8.425 51,632 -0.21(-2.42%)
Jan 26, 2024 8.455 8.713 8.306 8.634 82,847 +0.18(+2.12%)
Jan 25, 2024 8.693 8.743 8.197 8.455 102,668 -0.23(-2.63%)
Jan 24, 2024 8.832 8.922 8.008 8.683 60,033 -0.04(-0.46%)
Jan 23, 2024 8.902 8.932 8.604 8.723 91,861 -0.05(-0.57%)
Jan 22, 2024 9.190 9.230 8.634 8.773 180,710 -0.27(-2.97%)
Jan 19, 2024 8.524 9.200 8.524 9.041 237,245 +0.34(+3.88%)
Jan 18, 2024 8.594 8.892 8.594 8.703 19,192 -0.05(-0.57%)
Jan 17, 2024 8.455 8.872 8.415 8.753 30,765 +0.09(+1.03%)
Jan 16, 2024 8.683 8.743 8.495 8.663 42,183 +0.02(+0.23%)
Jan 12, 2024 8.654 8.693 8.435 8.644 30,035 +0.00(+0.00%)
Jan 11, 2024 8.415 8.693 8.355 8.644 13,757 -0.02(-0.23%)
Jan 10, 2024 8.475 8.932 8.346 8.663 17,671 +0.11(+1.28%)
Jan 09, 2024 8.475 8.594 8.197 8.554 20,410 -0.01(-0.12%)
Jan 08, 2024 8.306 8.654 7.988 8.564 101,635 +0.21(+2.50%)
Jan 05, 2024 8.316 8.415 8.028 8.355 26,457 +0.09(+1.08%)
Jan 04, 2024 8.216 8.425 8.147 8.266 65,288 +0.02(+0.24%)
Jan 03, 2024 8.306 8.410 7.958 8.246 105,785 -0.30(-3.49%)
Jan 02, 2024 8.554 8.668 8.028 8.544 59,576 -0.01(-0.12%)
Dec 29, 2023 8.246 8.693 8.246 8.554 45,085 +0.20(+2.38%)
Dec 28, 2023 8.047 8.445 7.988 8.355 49,622 +0.22(+2.69%)
Dec 27, 2023 8.216 8.286 7.968 8.137 51,106 -0.08(-0.97%)
Dec 26, 2023 7.829 8.445 7.779 8.216 238,935 +0.50(+6.44%)
Dec 22, 2023 7.183 7.827 7.183 7.720 99,225 +0.49(+6.73%)
Dec 21, 2023 7.203 7.292 7.135 7.233 20,425 +0.12(+1.68%)
Dec 20, 2023 7.153 7.203 7.114 7.114 51,390 -0.02(-0.28%)
Dec 19, 2023 7.302 7.352 6.935 7.133 40,474 -0.08(-1.10%)
Dec 18, 2023 7.213 7.302 6.816 7.213 121,196 -0.22(-2.94%)
Dec 15, 2023 7.084 7.432 6.835 7.432 148,658 +0.40(+5.65%)
Dec 14, 2023 6.577 7.051 6.289 7.034 102,233 +0.48(+7.27%)
Dec 13, 2023 6.428 6.567 6.339 6.557 28,917 +0.06(+0.92%)
Dec 12, 2023 6.418 6.557 6.289 6.498 31,198 +0.07(+1.08%)
Dec 11, 2023 6.438 6.517 6.289 6.428 29,330 -0.08(-1.22%)
Dec 08, 2023 6.259 6.577 6.170 6.508 47,550 +0.19(+2.99%)
Dec 07, 2023 6.428 6.587 6.254 6.319 76,035 -0.18(-2.75%)
Dec 06, 2023 6.617 6.617 6.170 6.498 138,971 -0.01(-0.15%)
Dec 05, 2023 6.458 6.557 6.256 6.508 76,055 -0.05(-0.76%)
Dec 04, 2023 6.597 6.607 6.443 6.557 58,421 +0.06(+0.92%)
Dec 01, 2023 6.259 6.522 6.259 6.498 56,820 +0.15(+2.35%)
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%)
Sep 01, 2023 6.740 6.868 6.707 6.868 8,598 +0.13(+1.90%)
Aug 31, 2023 6.415 6.740 6.415 6.740 13,974 +0.20(+3.01%)
Aug 30, 2023 6.435 6.543 6.366 6.543 7,125 +0.14(+2.15%)
Aug 29, 2023 6.504 6.730 6.376 6.406 6,743 -0.01(-0.15%)
Aug 28, 2023 6.440 6.543 6.387 6.415 4,629 -0.17(-2.54%)
Aug 25, 2023 6.494 6.583 6.386 6.583 4,078 +0.10(+1.52%)
Aug 24, 2023 6.347 6.573 6.301 6.484 7,233 +0.00(+0.00%)
Aug 23, 2023 6.494 6.513 6.201 6.484 23,151 +0.16(+2.47%)
Aug 22, 2023 6.357 6.504 6.143 6.328 3,429 -0.12(-1.82%)
Aug 21, 2023 6.406 6.484 6.406 6.445 5,459 +0.12(+1.85%)
Aug 18, 2023 6.221 6.338 6.197 6.328 3,296 +0.02(+0.31%)
Aug 17, 2023 6.191 6.338 6.091 6.309 16,573 +0.14(+2.21%)
Aug 16, 2023 6.260 6.260 6.006 6.172 5,813 -0.02(-0.31%)
Aug 15, 2023 6.182 6.240 6.094 6.191 4,712 -0.05(-0.78%)
Aug 14, 2023 6.328 6.328 6.188 6.240 4,045 -0.00(-0.02%)
Aug 11, 2023 6.289 6.289 6.242 6.242 1,150 +0.00(+0.02%)
Aug 10, 2023 6.260 6.367 6.211 6.240 5,092 +0.06(+0.95%)
Aug 09, 2023 6.386 6.393 6.118 6.182 6,639 -0.09(-1.40%)
Aug 08, 2023 6.367 6.374 6.250 6.269 3,098 -0.04(-0.62%)
Aug 07, 2023 6.562 6.562 6.289 6.309 1,430 -0.02(-0.31%)
Aug 04, 2023 6.445 6.640 6.289 6.328 9,493 +0.01(+0.15%)
Aug 03, 2023 6.289 6.494 6.246 6.318 7,060 -0.02(-0.31%)
Aug 02, 2023 6.630 6.728 6.289 6.338 4,007 -0.03(-0.54%)
Aug 01, 2023 6.786 6.786 6.201 6.372 21,363 -0.26(-3.90%)
Jul 31, 2023 6.621 6.630 6.396 6.630 5,303 +0.10(+1.49%)
Jul 28, 2023 6.845 6.845 6.533 6.533 2,179 -0.15(-2.19%)
Jul 27, 2023 6.689 6.738 6.572 6.679 17,150 +0.14(+2.09%)
Jul 26, 2023 6.708 6.718 6.416 6.543 5,765 -0.12(-1.76%)
Jul 25, 2023 6.786 6.786 6.416 6.660 28,783 -0.05(-0.73%)
Jul 24, 2023 6.406 6.718 6.348 6.708 10,497 +0.40(+6.34%)
Jul 21, 2023 6.230 6.338 6.230 6.309 5,991 +0.21(+3.52%)
Jul 20, 2023 6.386 6.571 6.094 6.094 18,875 -0.44(-6.72%)
Jul 19, 2023 6.533 6.591 6.484 6.533 10,320 +0.11(+1.67%)
Jul 18, 2023 6.172 6.426 6.162 6.426 5,734 +0.21(+3.45%)
Jul 17, 2023 6.591 6.591 6.055 6.211 76,504 -0.32(-4.93%)
Jul 14, 2023 6.650 6.650 6.455 6.533 1,727 -0.11(-1.62%)
Jul 13, 2023 6.494 6.679 6.494 6.640 10,489 +0.11(+1.64%)
Jul 12, 2023 6.786 6.786 6.484 6.533 16,087 -0.13(-1.90%)
Jul 11, 2023 6.235 6.660 6.235 6.660 49,711 +0.34(+5.40%)
Jul 10, 2023 6.074 6.338 6.050 6.318 9,048 +0.31(+5.19%)
Jul 07, 2023 6.211 6.211 6.006 6.006 3,607 -0.15(-2.38%)
Jul 06, 2023 6.250 6.402 5.967 6.152 6,978 -0.18(-2.85%)
Jul 05, 2023 6.377 6.377 6.157 6.333 3,699 -0.03(-0.54%)
Jul 03, 2023 6.250 6.367 5.987 6.367 3,089 +0.20(+3.32%)
Jun 30, 2023 6.094 6.162 5.996 6.162 7,394 +0.10(+1.61%)
Jun 29, 2023 5.870 6.065 5.714 6.065 59,516 +0.15(+2.47%)
Jun 28, 2023 5.967 6.133 5.860 5.918 20,811 -0.15(-2.41%)
Jun 27, 2023 6.035 6.084 5.762 6.065 37,836 +0.12(+1.97%)
Jun 26, 2023 5.909 6.162 5.606 5.948 143,269 +0.02(+0.33%)
Jun 23, 2023 6.084 6.169 5.909 5.928 17,140 -0.16(-2.56%)
Jun 22, 2023 6.348 6.367 5.909 6.084 45,935 -0.32(-5.02%)
Jun 21, 2023 6.386 6.494 6.357 6.406 15,900 -0.02(-0.38%)
Jun 20, 2023 6.582 6.582 6.396 6.430 29,709 -0.18(-2.73%)
Jun 16, 2023 6.640 6.767 6.552 6.611 74,048 +0.02(+0.30%)
Jun 15, 2023 6.484 6.689 6.465 6.591 165,393 -0.76(-10.33%)
May 08, 2023 7.506 7.510 7.341 7.351 3,883 -0.11(-1.43%)
May 05, 2023 7.457 7.496 7.283 7.457 5,711 +0.15(+1.98%)
May 04, 2023 7.689 7.689 7.312 7.312 15,784 -0.18(-2.45%)
May 03, 2023 7.554 7.631 7.496 7.496 7,845 +0.09(+1.17%)
May 02, 2023 7.457 7.528 7.341 7.409 2,428 -0.09(-1.16%)
May 01, 2023 7.506 7.564 7.496 7.496 2,898 +0.00(+0.00%)
Apr 28, 2023 7.709 7.767 7.496 7.496 35,275 -0.21(-2.76%)
Apr 27, 2023 7.689 7.709 7.455 7.709 4,615 -0.05(-0.62%)
Apr 26, 2023 7.757 7.757 7.757 7.757 404 +0.13(+1.65%)
Apr 25, 2023 7.738 7.738 7.506 7.631 2,803 -0.10(-1.25%)
Apr 21, 2023 7.728 261 +0.08(+1.01%)
Apr 20, 2023 7.757 7.757 7.631 7.651 29,786 +0.04(+0.51%)
Apr 19, 2023 7.805 7.805 7.612 7.612 12,026 -0.08(-1.03%)
Apr 18, 2023 7.757 7.815 7.496 7.691 6,757 -0.08(-0.97%)
Apr 17, 2023 7.631 7.767 7.614 7.767 4,245 -0.05(-0.62%)
Apr 14, 2023 7.786 7.834 7.583 7.815 2,405 +0.12(+1.51%)
Apr 13, 2023 7.796 7.799 7.699 7.699 398 +0.00(+0.00%)
Apr 12, 2023 7.738 7.757 7.360 7.699 36,619 -0.06(-0.75%)
Apr 11, 2023 7.467 7.832 7.467 7.757 32,685 +0.11(+1.39%)
Apr 10, 2023 7.593 7.825 7.486 7.651 19,869 -0.09(-1.13%)
Apr 06, 2023 7.738 7.825 7.515 7.738 13,145 +0.00(+0.00%)
Apr 05, 2023 7.738 7.738 7.738 7.738 712 -0.03(-0.37%)
Apr 04, 2023 7.728 7.863 7.728 7.767 5,637 +0.15(+1.90%)
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.