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 (%)
Jun 30, 2014 7.961 8.136 7.945 7.985 19,432 -0.04(-0.49%)
Jun 27, 2014 7.826 8.040 7.778 8.024 21,389 +0.14(+1.71%)
Jun 26, 2014 7.738 7.921 7.643 7.889 39,338 +0.17(+2.27%)
Jun 25, 2014 7.945 7.945 7.707 7.714 47,979 -0.23(-2.90%)
Jun 24, 2014 7.977 8.104 7.945 7.945 56,757 -0.03(-0.40%)
Jun 23, 2014 7.985 8.096 7.961 7.977 46,534 -0.04(-0.50%)
Jun 20, 2014 7.993 8.096 7.945 8.016 90,390 +0.10(+1.20%)
Jun 19, 2014 7.754 8.072 7.754 7.921 197,135 +0.27(+3.53%)
Jun 18, 2014 7.619 7.707 7.611 7.651 113,095 +0.09(+1.16%)
Jun 17, 2014 7.667 7.683 7.492 7.564 78,243 -0.11(-1.45%)
Jun 16, 2014 7.309 7.707 7.238 7.675 94,656 +0.34(+4.66%)
Jun 13, 2014 7.397 7.589 7.309 7.333 47,993 -0.12(-1.60%)
Jun 12, 2014 7.405 7.714 7.405 7.452 139,170 +0.14(+1.96%)
Jun 11, 2014 7.325 7.484 7.277 7.309 43,046 -0.08(-1.08%)
Jun 10, 2014 7.476 7.540 7.373 7.389 78,750 -0.24(-3.13%)
Jun 06, 2014 7.945 7.945 7.532 7.627 69,793 -0.24(-3.03%)
Jun 05, 2014 7.945 9.486 7.707 7.865 145,460 +0.06(+0.81%)
Jun 04, 2014 7.993 8.064 7.802 7.802 31,296 -0.24(-2.96%)
Jun 03, 2014 8.072 8.143 7.985 8.040 14,471 +0.02(+0.30%)
Jun 02, 2014 7.977 8.143 7.961 8.016 33,040 +0.05(+0.60%)
May 30, 2014 8.143 8.143 7.826 7.969 35,917 -0.17(-2.15%)
May 29, 2014 7.945 8.143 7.921 8.143 97,401 +0.20(+2.50%)
May 28, 2014 7.842 7.993 7.794 7.945 115,950 +0.14(+1.73%)
May 27, 2014 7.945 7.945 7.810 7.810 37,971 -0.13(-1.60%)
May 23, 2014 7.945 7.937 7.937 7.937 21,397 +0.02(+0.27%)
May 22, 2014 7.905 7.985 7.905 7.916 3,147 -0.03(-0.37%)
May 21, 2014 8.024 8.024 7.834 7.945 63,684 +0.00(+0.00%)
May 20, 2014 7.993 8.064 7.770 7.945 50,457 -0.12(-1.48%)
May 19, 2014 8.096 8.104 7.905 8.064 14,016 -0.04(-0.49%)
May 16, 2014 8.207 8.207 7.969 8.104 55,584 -0.16(-1.92%)
May 15, 2014 8.302 8.302 8.207 8.263 12,989 -0.13(-1.52%)
May 14, 2014 8.437 8.493 8.326 8.390 43,520 +0.04(+0.48%)
May 13, 2014 8.477 8.505 8.334 8.350 49,673 -0.07(-0.85%)
May 12, 2014 8.191 8.509 8.191 8.422 91,690 +0.31(+3.82%)
May 09, 2014 8.328 8.328 7.921 8.112 69,393 -0.25(-2.95%)
May 08, 2014 8.350 8.429 8.279 8.358 26,783 -0.04(-0.47%)
May 07, 2014 8.572 8.890 8.390 8.398 47,848 -0.02(-0.28%)
May 06, 2014 8.414 8.517 8.382 8.422 11,315 -0.06(-0.75%)
May 05, 2014 8.477 8.525 8.334 8.485 12,565 -0.02(-0.19%)
May 02, 2014 8.517 8.604 8.453 8.501 25,488 +0.06(+0.66%)
May 01, 2014 8.255 8.517 8.159 8.445 50,481 +0.10(+1.24%)
Apr 30, 2014 8.565 8.644 8.310 8.342 87,221 -0.31(-3.58%)
Apr 29, 2014 8.779 8.779 8.525 8.652 41,679 -0.14(-1.54%)
Apr 28, 2014 8.779 8.853 8.716 8.787 78,261 +0.09(+1.00%)
Apr 25, 2014 8.819 8.859 8.628 8.700 63,811 -0.16(-1.79%)
Apr 24, 2014 9.253 9.280 8.755 8.859 39,334 -0.44(-4.70%)
Apr 23, 2014 8.890 9.348 8.890 9.295 18,063 +0.41(+4.56%)
Apr 22, 2014 8.938 9.033 8.747 8.890 19,970 -0.12(-1.32%)
Apr 21, 2014 9.057 9.097 8.930 9.009 12,582 +0.02(+0.18%)
Apr 17, 2014 8.700 8.994 8.994 8.994 62,682 +0.25(+2.82%)
Apr 16, 2014 8.763 8.770 8.588 8.747 24,174 -0.06(-0.63%)
Apr 15, 2014 8.612 8.803 8.612 8.803 20,897 +0.15(+1.74%)
Apr 14, 2014 8.557 8.731 8.461 8.652 14,781 +0.18(+2.16%)
Apr 11, 2014 8.032 8.596 7.945 8.469 110,995 +0.33(+4.00%)
Apr 10, 2014 8.223 8.223 8.083 8.143 48,605 -0.10(-1.25%)
Apr 09, 2014 8.112 8.342 8.048 8.247 80,788 +0.09(+1.07%)
Apr 08, 2014 8.398 8.445 8.143 8.159 29,656 -0.17(-2.10%)
Apr 07, 2014 8.588 8.588 8.310 8.334 17,615 -0.25(-2.96%)
Apr 04, 2014 8.676 8.676 8.477 8.588 62,108 +0.00(+0.00%)
Apr 03, 2014 8.660 8.687 8.445 8.588 136,580 -0.04(-0.46%)
Apr 02, 2014 8.580 8.731 8.485 8.628 129,112 +0.06(+0.74%)
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.