Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mix Telematics Ltd ADR (NY: MIXT )

N/A 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 (%)
May 31, 2017 6.790 6.790 6.570 6.740 80,066 -0.02(-0.30%)
May 30, 2017 6.700 6.800 6.579 6.760 81,041 -0.04(-0.59%)
May 26, 2017 6.830 7.000 6.680 6.800 107,824 -0.12(-1.73%)
May 25, 2017 6.660 6.950 6.500 6.920 248,141 +0.86(+14.19%)
May 24, 2017 5.900 6.160 5.800 6.060 77,207 +0.28(+4.84%)
May 23, 2017 5.630 5.800 5.630 5.780 32,658 +0.06(+1.05%)
May 22, 2017 5.950 5.950 5.620 5.720 89,271 -0.19(-3.21%)
May 19, 2017 5.770 5.910 5.760 5.910 22,891 +0.03(+0.51%)
May 18, 2017 5.800 5.960 5.625 5.880 43,031 +0.12(+2.08%)
May 17, 2017 5.876 5.900 5.590 5.760 44,706 -0.10(-1.71%)
May 16, 2017 5.970 6.000 5.860 5.860 19,316 -0.13(-2.17%)
May 15, 2017 5.900 6.028 5.900 5.990 11,271 +0.09(+1.53%)
May 12, 2017 5.820 6.030 5.810 5.900 28,221 -0.06(-1.01%)
May 11, 2017 5.770 6.000 5.770 5.960 31,546 +0.12(+2.05%)
May 10, 2017 5.840 5.950 5.805 5.840 33,596 +0.06(+1.04%)
May 09, 2017 5.900 5.930 5.760 5.780 42,507 -0.07(-1.20%)
May 08, 2017 5.800 6.000 5.800 5.850 223,682 +0.03(+0.52%)
May 05, 2017 5.850 5.950 5.810 5.820 85,849 -0.04(-0.68%)
May 04, 2017 6.060 6.130 5.860 5.860 77,503 -0.24(-3.93%)
May 03, 2017 6.110 6.210 6.070 6.100 11,779 +0.02(+0.33%)
May 02, 2017 6.230 6.260 6.060 6.080 27,333 -0.04(-0.65%)
May 01, 2017 6.320 6.350 6.110 6.120 33,199 -0.20(-3.16%)
Apr 28, 2017 6.300 6.361 6.235 6.320 20,865 +0.09(+1.44%)
Apr 27, 2017 6.200 6.360 6.200 6.230 81,373 -0.01(-0.16%)
Apr 26, 2017 6.300 6.489 6.240 6.240 93,547 -0.11(-1.73%)
Apr 25, 2017 6.450 6.510 6.320 6.350 85,933 -0.08(-1.24%)
Apr 24, 2017 6.350 6.500 6.340 6.430 83,395 +0.09(+1.42%)
Apr 21, 2017 6.350 6.350 6.270 6.340 11,282 +0.00(+0.00%)
Apr 20, 2017 6.300 6.360 6.250 6.340 41,570 +0.00(+0.00%)
Apr 19, 2017 6.280 6.350 6.220 6.340 20,278 +0.18(+2.92%)
Apr 18, 2017 6.300 6.440 6.150 6.160 34,093 -0.12(-1.91%)
Apr 17, 2017 6.250 6.440 6.177 6.280 34,453 -0.18(-2.78%)
Apr 13, 2017 6.240 6.460 6.170 6.460 46,276 +0.29(+4.70%)
Apr 12, 2017 6.170 6.280 6.110 6.170 18,481 +0.00(+0.00%)
Apr 11, 2017 6.300 6.300 6.110 6.170 8,355 +0.06(+0.98%)
Apr 10, 2017 6.110 6.210 6.020 6.110 45,927 -0.06(-0.97%)
Apr 07, 2017 6.190 6.220 6.071 6.170 42,302 -0.08(-1.28%)
Apr 06, 2017 6.050 6.270 6.050 6.250 18,113 +0.15(+2.46%)
Apr 05, 2017 6.090 6.250 6.030 6.100 46,229 -0.02(-0.33%)
Apr 04, 2017 6.320 6.320 6.110 6.120 71,906 -0.13(-2.08%)
Apr 03, 2017 6.350 6.350 6.160 6.250 76,173 -0.05(-0.79%)
Mar 31, 2017 6.460 6.480 6.210 6.300 106,090 -0.21(-3.23%)
Mar 30, 2017 6.660 6.660 6.500 6.510 24,567 -0.15(-2.25%)
Mar 29, 2017 6.800 6.800 6.460 6.660 39,897 -0.11(-1.62%)
Mar 28, 2017 6.700 6.850 6.530 6.770 17,175 +0.12(+1.80%)
Mar 27, 2017 6.690 6.690 6.520 6.650 41,158 +0.04(+0.61%)
Mar 24, 2017 6.700 6.760 6.510 6.610 19,931 -0.08(-1.20%)
Mar 23, 2017 6.560 6.690 6.520 6.690 26,890 +0.09(+1.36%)
Mar 22, 2017 6.650 6.703 6.600 6.600 20,704 -0.05(-0.75%)
Mar 21, 2017 6.730 6.880 6.640 6.650 27,690 -0.15(-2.21%)
Mar 20, 2017 6.840 6.840 6.750 6.800 59,330 -0.10(-1.45%)
Mar 17, 2017 7.010 7.010 6.890 6.900 28,435 -0.19(-2.68%)
Mar 16, 2017 6.980 7.120 6.848 7.090 33,940 +0.10(+1.43%)
Mar 15, 2017 6.660 7.070 6.660 6.990 51,441 +0.32(+4.80%)
Mar 14, 2017 6.780 6.780 6.610 6.670 33,888 -0.10(-1.48%)
Mar 13, 2017 6.600 6.820 6.600 6.770 58,064 -0.07(-1.02%)
Mar 10, 2017 6.610 6.900 6.610 6.840 40,187 +0.22(+3.32%)
Mar 09, 2017 6.830 6.889 6.570 6.620 42,855 -0.20(-2.93%)
Mar 08, 2017 6.800 6.890 6.760 6.820 34,423 -0.05(-0.73%)
Mar 07, 2017 6.780 6.870 6.650 6.870 108,795 +0.20(+3.00%)
Mar 06, 2017 7.050 7.050 6.650 6.670 95,172 -0.31(-4.44%)
Mar 03, 2017 6.990 7.070 6.960 6.980 61,444 +0.00(+0.00%)
Mar 02, 2017 7.000 7.080 6.970 6.980 28,217 -0.06(-0.85%)
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.