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 (%)
Sep 29, 2017 8.574 8.686 8.513 8.582 34,876 -0.02(-0.20%)
Sep 28, 2017 8.496 8.651 8.435 8.599 64,491 +0.04(+0.51%)
Sep 27, 2017 8.487 8.682 8.323 8.556 191,960 +0.07(+0.82%)
Sep 26, 2017 8.305 8.651 8.219 8.487 108,244 +0.16(+1.98%)
Sep 25, 2017 8.340 8.340 8.156 8.323 77,301 -0.02(-0.21%)
Sep 22, 2017 7.916 8.349 7.804 8.340 123,378 +0.39(+4.90%)
Sep 21, 2017 8.029 8.046 7.916 7.951 18,169 -0.03(-0.33%)
Sep 20, 2017 8.063 8.158 7.812 7.977 43,634 -0.07(-0.86%)
Sep 19, 2017 7.865 8.098 7.778 8.046 104,087 +0.17(+2.20%)
Sep 18, 2017 7.951 7.951 7.708 7.873 82,787 -0.01(-0.11%)
Sep 15, 2017 7.899 7.985 7.873 7.881 28,352 -0.12(-1.51%)
Sep 14, 2017 7.994 8.046 7.873 8.003 33,813 +0.01(+0.11%)
Sep 13, 2017 8.098 8.098 7.613 7.994 74,942 -0.07(-0.86%)
Sep 12, 2017 8.124 8.158 8.063 8.063 70,214 -0.06(-0.75%)
Sep 11, 2017 8.262 8.305 8.012 8.124 226,313 -0.10(-1.16%)
Sep 08, 2017 8.314 8.349 8.219 8.219 14,768 -0.10(-1.14%)
Sep 07, 2017 8.236 8.349 8.227 8.314 28,127 +0.07(+0.84%)
Sep 06, 2017 8.219 8.357 8.141 8.245 47,344 +0.02(+0.21%)
Sep 05, 2017 8.305 8.314 8.089 8.227 45,589 -0.07(-0.83%)
Sep 01, 2017 8.461 8.470 8.264 8.297 41,343 -0.17(-2.04%)
Aug 31, 2017 8.375 8.470 8.262 8.470 62,643 +0.15(+1.77%)
Aug 30, 2017 8.236 8.383 8.219 8.323 63,496 +0.10(+1.26%)
Aug 29, 2017 8.132 8.340 8.132 8.219 60,380 +0.05(+0.64%)
Aug 28, 2017 8.349 8.357 8.098 8.167 63,930 -0.14(-1.67%)
Aug 25, 2017 8.271 8.305 8.089 8.305 40,088 +0.05(+0.63%)
Aug 24, 2017 8.158 8.253 8.003 8.253 73,721 +0.03(+0.42%)
Aug 23, 2017 8.011 8.279 7.786 8.219 65,921 +0.09(+1.15%)
Aug 22, 2017 8.100 8.143 8.083 8.126 88,382 +0.03(+0.43%)
Aug 21, 2017 8.005 8.091 7.850 8.091 70,619 +0.11(+1.40%)
Aug 18, 2017 7.773 7.996 7.773 7.979 40,129 +0.14(+1.76%)
Aug 17, 2017 7.747 7.893 7.747 7.842 53,964 +0.07(+0.89%)
Aug 16, 2017 7.781 7.928 7.695 7.773 76,400 +0.03(+0.44%)
Aug 15, 2017 7.704 7.816 7.515 7.738 83,513 +0.03(+0.45%)
Aug 14, 2017 7.489 7.737 7.342 7.704 54,361 +0.27(+3.59%)
Aug 11, 2017 7.316 7.463 7.239 7.437 35,024 +0.18(+2.49%)
Aug 10, 2017 7.428 7.428 7.144 7.256 68,632 -0.16(-2.20%)
Aug 09, 2017 7.368 7.480 7.359 7.420 40,294 -0.02(-0.23%)
Aug 08, 2017 7.316 7.532 7.316 7.437 95,613 +0.04(+0.58%)
Aug 07, 2017 7.403 7.411 7.153 7.394 139,500 -0.09(-1.15%)
Aug 04, 2017 7.557 7.557 7.428 7.480 64,228 -0.05(-0.69%)
Aug 03, 2017 7.101 7.601 7.101 7.532 306,831 +0.44(+6.19%)
Aug 02, 2017 7.093 7.170 6.741 7.093 110,011 +0.01(+0.12%)
Aug 01, 2017 7.009 7.170 6.970 7.084 141,091 +0.08(+1.11%)
Jul 31, 2017 6.886 7.075 6.705 7.007 342,572 -0.04(-0.61%)
Jul 28, 2017 7.015 7.127 6.903 7.050 184,983 -0.02(-0.24%)
Jul 27, 2017 7.162 7.179 6.895 7.067 123,215 -0.09(-1.32%)
Jul 26, 2017 7.144 7.179 7.063 7.162 65,042 +0.03(+0.36%)
Jul 25, 2017 7.196 7.213 7.067 7.136 64,718 -0.14(-1.89%)
Jul 24, 2017 7.187 7.377 7.058 7.273 149,830 +0.08(+1.08%)
Jul 21, 2017 7.256 7.308 7.094 7.196 24,319 -0.05(-0.71%)
Jul 20, 2017 7.316 7.325 7.222 7.248 31,886 -0.03(-0.47%)
Jul 19, 2017 7.282 7.282 7.153 7.282 73,238 +0.01(+0.12%)
Jul 18, 2017 7.110 7.334 7.084 7.273 58,465 +0.07(+0.96%)
Jul 17, 2017 6.920 7.403 6.843 7.205 204,628 +0.30(+4.36%)
Jul 14, 2017 6.903 7.015 6.881 6.903 35,895 -0.02(-0.25%)
Jul 13, 2017 6.955 7.007 6.912 6.920 34,686 -0.03(-0.50%)
Jul 12, 2017 6.964 7.015 6.843 6.955 70,867 +0.09(+1.38%)
Jul 11, 2017 6.903 6.903 6.817 6.860 136,567 -0.06(-0.87%)
Jul 10, 2017 6.791 7.101 6.714 6.920 309,356 +0.26(+3.88%)
Jul 07, 2017 6.542 6.714 6.409 6.662 177,334 +0.05(+0.78%)
Jul 06, 2017 6.533 6.611 6.361 6.611 91,212 +0.02(+0.26%)
Jul 05, 2017 6.559 6.593 6.267 6.593 174,937 -0.06(-0.91%)
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.