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 (%)
May 29, 2020 7.729 7.747 7.639 7.684 92,237 -0.05(-0.70%)
May 28, 2020 8.898 8.898 7.424 7.738 160,828 -0.49(-6.00%)
May 27, 2020 7.226 8.233 7.190 8.233 139,235 +1.04(+14.50%)
May 26, 2020 7.460 7.527 7.064 7.190 100,532 +0.02(+0.25%)
May 22, 2020 7.145 7.172 7.046 7.172 33,824 +0.05(+0.76%)
May 21, 2020 7.154 7.298 7.082 7.118 63,096 -0.07(-1.00%)
May 20, 2020 7.280 7.280 7.010 7.190 133,180 +0.07(+1.01%)
May 19, 2020 7.154 7.199 7.037 7.118 39,852 -0.08(-1.12%)
May 18, 2020 7.253 7.485 7.190 7.199 62,261 -0.02(-0.25%)
May 15, 2020 7.325 7.388 7.208 7.217 18,024 -0.14(-1.95%)
May 14, 2020 7.505 7.505 7.190 7.361 47,035 -0.08(-1.09%)
May 13, 2020 7.639 7.730 7.235 7.442 83,710 -0.19(-2.47%)
May 12, 2020 8.188 8.188 7.595 7.631 28,374 -0.52(-6.39%)
May 11, 2020 8.179 8.197 7.945 8.152 39,952 -0.10(-1.20%)
May 08, 2020 8.179 8.323 8.053 8.251 129,733 +0.23(+2.91%)
May 07, 2020 7.936 8.170 7.936 8.017 53,968 +0.13(+1.71%)
May 06, 2020 7.747 7.918 7.729 7.882 86,714 +0.15(+1.98%)
May 05, 2020 7.814 7.986 7.696 7.729 45,708 -0.08(-1.04%)
May 04, 2020 7.729 7.891 7.729 7.810 24,269 -0.05(-0.69%)
May 01, 2020 7.999 8.161 7.550 7.864 86,340 -0.46(-5.51%)
Apr 30, 2020 8.385 8.403 8.008 8.323 44,327 -0.12(-1.38%)
Apr 29, 2020 7.882 8.538 7.882 8.439 172,951 +0.56(+7.07%)
Apr 28, 2020 8.071 8.100 7.828 7.882 72,153 -0.17(-2.12%)
Apr 27, 2020 7.999 8.161 7.846 8.053 98,467 +0.23(+2.99%)
Apr 24, 2020 7.801 7.914 7.729 7.819 210,733 -0.05(-0.68%)
Apr 23, 2020 7.828 8.026 7.801 7.873 58,745 +0.10(+1.27%)
Apr 22, 2020 7.864 8.071 7.738 7.774 49,335 -0.05(-0.69%)
Apr 21, 2020 7.999 8.044 7.693 7.828 71,688 -0.17(-2.13%)
Apr 20, 2020 8.457 8.619 7.945 7.999 55,913 -0.46(-5.42%)
Apr 17, 2020 8.008 8.610 8.008 8.457 108,037 +0.47(+5.85%)
Apr 16, 2020 8.089 8.145 7.864 7.990 68,571 -0.07(-0.89%)
Apr 15, 2020 8.332 8.332 7.864 8.062 62,575 -0.22(-2.61%)
Apr 14, 2020 8.359 8.583 8.269 8.278 114,649 -0.10(-1.18%)
Apr 13, 2020 8.385 8.421 7.855 8.376 104,247 -0.21(-2.41%)
Apr 09, 2020 8.475 8.889 8.430 8.583 92,015 +0.23(+2.80%)
Apr 08, 2020 8.044 8.421 7.945 8.350 107,835 +0.31(+3.80%)
Apr 07, 2020 7.936 8.260 7.936 8.044 62,301 +0.11(+1.36%)
Apr 06, 2020 7.936 8.287 7.864 7.936 97,650 +0.14(+1.85%)
Apr 03, 2020 7.783 7.891 7.505 7.792 120,053 -0.02(-0.23%)
Apr 02, 2020 7.505 7.819 7.460 7.810 59,279 +0.16(+2.12%)
Apr 01, 2020 7.505 7.693 7.469 7.648 136,728 -0.13(-1.62%)
Mar 31, 2020 7.235 7.774 7.235 7.774 89,017 +0.33(+4.47%)
Mar 30, 2020 7.496 7.523 7.325 7.442 176,118 -0.08(-1.08%)
Mar 27, 2020 7.415 7.559 7.406 7.523 153,877 +0.02(+0.24%)
Mar 26, 2020 7.019 7.720 7.019 7.505 162,856 +0.41(+5.83%)
Mar 25, 2020 6.858 7.783 6.858 7.091 107,270 +0.31(+4.50%)
Mar 24, 2020 6.579 6.876 6.287 6.786 141,385 +0.42(+6.64%)
Mar 23, 2020 6.363 6.453 6.031 6.363 184,617 -0.13(-1.94%)
Mar 20, 2020 6.417 6.983 6.417 6.489 82,557 +0.12(+1.83%)
Mar 19, 2020 6.004 6.974 6.004 6.372 116,969 +0.16(+2.60%)
Mar 18, 2020 7.019 7.172 5.968 6.210 140,146 -1.05(-14.48%)
Mar 17, 2020 7.666 7.738 7.145 7.262 144,078 -0.14(-1.94%)
Mar 16, 2020 7.181 8.008 7.028 7.406 124,534 -0.70(-8.65%)
Mar 13, 2020 7.891 8.206 7.639 8.107 200,275 +0.56(+7.38%)
Mar 12, 2020 8.080 8.269 7.487 7.550 172,128 -0.99(-11.58%)
Mar 11, 2020 9.015 9.095 8.403 8.538 202,107 -0.69(-7.50%)
Mar 10, 2020 9.527 9.768 9.033 9.230 185,699 -0.16(-1.72%)
Mar 09, 2020 10.47 10.48 9.311 9.392 254,081 -1.56(-14.27%)
Mar 06, 2020 11.15 11.24 10.89 10.96 159,552 -0.48(-4.17%)
Mar 05, 2020 11.57 11.66 11.37 11.43 49,816 -0.29(-2.45%)
Mar 04, 2020 11.57 11.75 11.51 11.72 122,951 +0.36(+3.16%)
Mar 03, 2020 11.86 11.93 11.16 11.36 197,115 -0.53(-4.46%)
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.