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 (%)
Apr 30, 2014 8.575 8.655 8.321 8.352 87,114 -0.31(-3.58%)
Apr 29, 2014 8.790 8.790 8.535 8.663 41,628 -0.14(-1.54%)
Apr 28, 2014 8.790 8.864 8.726 8.798 78,166 +0.09(+1.00%)
Apr 25, 2014 8.830 8.869 8.639 8.710 63,732 -0.16(-1.79%)
Apr 24, 2014 9.264 9.291 8.766 8.869 39,286 -0.44(-4.70%)
Apr 23, 2014 8.901 9.359 8.901 9.307 18,041 +0.41(+4.56%)
Apr 22, 2014 8.949 9.044 8.758 8.901 19,945 -0.12(-1.32%)
Apr 21, 2014 9.068 9.108 8.941 9.021 12,567 +0.02(+0.18%)
Apr 17, 2014 8.710 9.005 9.005 9.005 62,605 +0.25(+2.82%)
Apr 16, 2014 8.774 8.781 8.599 8.758 24,144 -0.06(-0.63%)
Apr 15, 2014 8.623 8.814 8.623 8.814 20,872 +0.15(+1.74%)
Apr 14, 2014 8.567 8.742 8.472 8.663 14,763 +0.18(+2.16%)
Apr 11, 2014 8.042 8.607 7.955 8.480 110,859 +0.33(+4.00%)
Apr 10, 2014 8.233 8.233 8.093 8.153 48,545 -0.10(-1.25%)
Apr 09, 2014 8.122 8.352 8.058 8.257 80,689 +0.09(+1.07%)
Apr 08, 2014 8.408 8.456 8.153 8.169 29,620 -0.17(-2.10%)
Apr 07, 2014 8.599 8.599 8.321 8.344 17,593 -0.25(-2.96%)
Apr 04, 2014 8.686 8.686 8.488 8.599 62,031 +0.00(+0.00%)
Apr 03, 2014 8.671 8.698 8.456 8.599 136,412 -0.04(-0.46%)
Apr 02, 2014 8.591 8.742 8.496 8.639 128,954 +0.06(+0.74%)
Apr 01, 2014 8.631 8.631 8.440 8.575 27,802 +0.00(+0.00%)
Mar 31, 2014 8.623 8.750 8.535 8.575 130,539 +0.04(+0.47%)
Mar 28, 2014 9.013 9.013 8.511 8.535 211,781 -0.44(-4.88%)
Mar 27, 2014 9.299 9.355 8.790 8.973 76,978 -0.35(-3.75%)
Mar 26, 2014 9.728 9.808 9.196 9.323 22,926 -0.53(-5.41%)
Mar 25, 2014 9.553 9.856 9.553 9.856 11,636 +0.28(+2.91%)
Mar 24, 2014 9.689 9.864 9.482 9.577 37,121 -0.32(-3.22%)
Mar 21, 2014 9.911 10.05 9.832 9.896 64,250 +0.06(+0.65%)
Mar 20, 2014 9.434 9.856 9.267 9.832 32,388 +0.44(+4.66%)
Mar 19, 2014 9.283 9.553 9.283 9.394 24,521 +0.03(+0.34%)
Mar 18, 2014 9.577 9.577 9.267 9.363 11,636 -0.17(-1.75%)
Mar 17, 2014 9.617 9.697 9.466 9.530 17,744 -0.08(-0.83%)
Mar 14, 2014 9.434 9.705 9.434 9.609 15,192 +0.12(+1.26%)
Mar 13, 2014 9.625 9.800 9.347 9.490 26,583 -0.14(-1.49%)
Mar 12, 2014 9.506 9.816 9.506 9.633 28,577 +0.12(+1.25%)
Mar 11, 2014 9.418 9.585 9.402 9.514 50,675 +0.14(+1.44%)
Mar 10, 2014 9.601 9.601 9.155 9.378 45,299 -0.20(-2.08%)
Mar 07, 2014 9.561 9.721 9.350 9.577 21,556 +0.26(+2.82%)
Mar 06, 2014 9.657 9.657 9.267 9.315 231,353 -0.24(-2.50%)
Mar 05, 2014 9.227 9.728 9.227 9.553 56,806 +0.25(+2.74%)
Mar 04, 2014 9.546 9.641 9.044 9.299 47,698 -0.15(-1.60%)
Mar 03, 2014 9.776 9.816 9.291 9.450 66,088 -0.25(-2.62%)
Feb 28, 2014 9.307 9.776 9.052 9.705 122,204 +0.37(+3.92%)
Feb 27, 2014 9.418 9.418 8.869 9.339 115,286 -0.05(-0.51%)
Feb 26, 2014 9.919 9.967 9.299 9.386 101,568 -0.44(-4.45%)
Feb 25, 2014 10.44 10.52 9.824 9.824 38,976 -0.51(-4.93%)
Feb 24, 2014 10.38 10.64 10.33 10.33 118,807 +0.07(+0.70%)
Feb 21, 2014 10.08 10.48 10.08 10.26 17,137 +0.18(+1.81%)
Feb 20, 2014 10.30 10.67 10.03 10.08 40,482 -0.33(-3.13%)
Feb 19, 2014 10.34 10.86 10.30 10.40 41,574 +0.06(+0.62%)
Feb 18, 2014 9.935 10.61 9.808 10.34 52,257 +0.41(+4.08%)
Feb 14, 2014 9.911 9.935 9.935 9.935 7,039 +0.02(+0.24%)
Feb 13, 2014 9.418 10.11 9.418 9.911 29,580 +0.49(+5.15%)
Feb 12, 2014 9.490 9.491 9.275 9.426 19,376 -0.10(-1.09%)
Feb 11, 2014 9.355 9.895 9.315 9.530 136,051 +0.00(+0.00%)
Feb 10, 2014 8.989 9.705 8.941 9.530 157,836 +0.40(+4.36%)
Feb 07, 2014 8.153 9.203 8.153 9.132 193,812 +0.95(+11.56%)
Feb 06, 2014 8.591 8.734 8.045 8.185 89,690 -0.17(-2.00%)
Feb 05, 2014 8.631 8.663 8.185 8.352 115,629 -0.07(-0.85%)
Feb 04, 2014 9.275 9.355 8.352 8.424 158,783 -0.45(-5.11%)
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.