Skip to main content
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, 2016 4.975 4.975 4.915 4.958 11,342 -0.03(-0.68%)
Nov 29, 2016 4.932 5.026 4.882 4.992 19,548 +0.09(+1.91%)
Nov 28, 2016 4.966 4.975 4.761 4.898 35,543 -0.07(-1.37%)
Nov 25, 2016 5.077 5.077 4.966 4.966 10,844 -0.10(-2.01%)
Nov 23, 2016 5.068 5.068 5.068 0 -0.01(-0.17%)
Nov 22, 2016 4.975 5.102 4.975 5.077 18,712 +0.14(+2.86%)
Nov 21, 2016 5.054 5.054 4.864 4.935 37,085 -0.14(-2.67%)
Nov 18, 2016 5.054 5.071 4.967 5.071 32,461 -0.08(-1.48%)
Nov 17, 2016 5.189 5.206 5.003 5.147 44,131 +0.01(+0.16%)
Nov 16, 2016 4.952 5.155 4.910 5.138 26,852 +0.16(+3.23%)
Nov 15, 2016 4.986 4.986 4.902 4.978 11,727 +0.02(+0.34%)
Nov 14, 2016 5.045 5.071 4.956 4.961 10,420 -0.15(-2.98%)
Nov 11, 2016 4.995 5.113 4.969 5.113 27,869 +0.05(+1.00%)
Nov 10, 2016 4.969 5.096 4.969 5.062 47,465 -0.11(-2.12%)
Nov 09, 2016 5.113 5.341 4.944 5.172 120,788 -0.52(-9.20%)
Nov 08, 2016 5.392 5.776 5.385 5.696 80,305 +0.33(+6.14%)
Nov 07, 2016 5.138 5.375 5.079 5.366 26,510 +0.25(+4.96%)
Nov 04, 2016 5.071 5.164 5.037 5.113 37,084 -0.02(-0.33%)
Nov 03, 2016 5.071 5.231 5.071 5.130 29,427 +0.05(+1.00%)
Nov 02, 2016 5.155 5.172 5.037 5.079 30,372 -0.06(-1.15%)
Nov 01, 2016 5.273 5.273 5.113 5.138 45,882 -0.18(-3.34%)
Oct 31, 2016 5.265 5.324 5.214 5.316 7,860 +0.04(+0.80%)
Oct 28, 2016 5.282 5.324 5.232 5.273 23,918 +0.00(+0.00%)
Oct 27, 2016 5.282 5.349 5.197 5.273 13,212 -0.01(-0.16%)
Oct 26, 2016 5.349 5.349 5.282 5.282 8,548 -0.09(-1.73%)
Oct 25, 2016 5.400 5.434 5.341 5.375 36,479 -0.05(-0.93%)
Oct 24, 2016 5.375 5.485 5.324 5.426 18,264 -0.02(-0.31%)
Oct 21, 2016 5.400 5.442 5.290 5.442 34,184 +0.03(+0.62%)
Oct 20, 2016 5.467 5.467 5.307 5.409 23,295 +0.00(+0.00%)
Oct 19, 2016 5.434 5.442 5.384 5.409 9,942 +0.03(+0.63%)
Oct 18, 2016 5.417 5.417 5.324 5.375 9,116 -0.03(-0.63%)
Oct 17, 2016 5.383 5.485 5.343 5.409 8,118 +0.02(+0.31%)
Oct 14, 2016 5.417 5.442 5.366 5.392 12,615 -0.06(-1.09%)
Oct 13, 2016 5.527 5.527 5.383 5.451 33,706 -0.10(-1.83%)
Oct 12, 2016 5.578 5.620 5.510 5.552 13,250 -0.01(-0.15%)
Oct 11, 2016 5.603 5.654 5.510 5.561 70,464 -0.05(-0.90%)
Oct 10, 2016 5.586 5.730 5.572 5.611 35,511 +0.06(+1.07%)
Oct 07, 2016 5.409 5.603 5.400 5.552 36,129 +0.13(+2.34%)
Oct 06, 2016 5.246 5.468 5.155 5.426 33,798 +0.15(+2.88%)
Oct 05, 2016 5.265 5.459 5.180 5.273 75,998 -0.01(-0.16%)
Oct 04, 2016 5.392 5.435 5.215 5.282 40,053 -0.11(-2.04%)
Oct 03, 2016 5.400 5.459 5.324 5.392 67,353 -0.01(-0.16%)
Sep 30, 2016 5.358 5.451 5.257 5.400 37,252 +0.09(+1.75%)
Sep 29, 2016 5.333 5.375 5.248 5.307 36,455 +0.06(+1.13%)
Sep 28, 2016 5.231 5.349 5.155 5.248 10,085 +0.00(+0.00%)
Sep 27, 2016 5.265 5.265 5.130 5.248 15,539 +0.00(+0.01%)
Sep 26, 2016 5.155 5.265 5.054 5.247 40,706 +0.08(+1.62%)
Sep 23, 2016 5.130 5.231 5.121 5.164 18,657 -0.01(-0.16%)
Sep 22, 2016 5.172 5.189 5.011 5.172 47,655 +0.02(+0.33%)
Sep 21, 2016 4.940 5.155 4.940 5.155 61,215 +0.19(+3.92%)
Sep 20, 2016 4.876 4.986 4.864 4.961 68,513 +0.10(+2.09%)
Sep 19, 2016 4.733 4.859 4.733 4.859 33,418 +0.08(+1.77%)
Sep 16, 2016 4.673 4.800 4.614 4.775 14,594 +0.14(+2.91%)
Sep 15, 2016 4.521 4.673 4.521 4.640 21,430 +0.17(+3.78%)
Sep 14, 2016 4.437 4.504 4.403 4.471 67,051 +0.02(+0.38%)
Sep 13, 2016 4.318 4.547 4.318 4.454 198,872 +0.08(+1.93%)
Sep 12, 2016 4.454 4.479 4.310 4.369 100,733 -0.12(-2.64%)
Sep 09, 2016 4.538 4.623 4.479 4.487 32,380 -0.11(-2.39%)
Sep 08, 2016 4.597 4.614 4.530 4.597 16,788 +0.00(+0.00%)
Sep 07, 2016 4.530 4.597 4.525 4.597 35,339 +0.08(+1.78%)
Sep 06, 2016 4.479 4.521 4.471 4.517 33,215 +0.02(+0.47%)
Sep 02, 2016 4.378 4.496 4.496 4.496 140,812 +0.22(+5.14%)
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.