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 (%)
Feb 29, 2024 9.750 9.790 9.540 9.560 105,890 -0.04(-0.42%)
Feb 28, 2024 9.196 9.650 9.196 9.600 55,183 +0.03(+0.31%)
Feb 27, 2024 9.230 9.640 9.230 9.570 46,700 +0.29(+3.13%)
Feb 26, 2024 8.830 9.365 8.830 9.280 30,506 +0.38(+4.27%)
Feb 23, 2024 8.860 9.040 8.730 8.900 74,800 -0.05(-0.56%)
Feb 22, 2024 8.860 9.210 8.830 8.950 63,739 -0.01(-0.11%)
Feb 21, 2024 9.040 9.040 8.590 8.960 52,909 -0.07(-0.78%)
Feb 20, 2024 9.000 9.080 8.800 9.030 22,812 -0.10(-1.10%)
Feb 16, 2024 9.230 9.300 8.920 9.130 72,510 -0.12(-1.30%)
Feb 15, 2024 9.250 9.310 9.040 9.250 54,799 -0.01(-0.11%)
Feb 14, 2024 9.370 9.400 9.120 9.260 15,596 -0.03(-0.32%)
Feb 13, 2024 9.600 9.600 9.080 9.290 31,915 -0.24(-2.52%)
Feb 12, 2024 9.540 9.610 9.370 9.530 34,803 -0.06(-0.63%)
Feb 09, 2024 9.590 9.610 9.340 9.590 74,340 +0.00(+0.00%)
Feb 08, 2024 9.350 9.600 9.320 9.590 184,099 +0.11(+1.16%)
Feb 07, 2024 9.470 9.550 9.350 9.480 100,910 +0.02(+0.21%)
Feb 06, 2024 9.190 9.540 9.070 9.460 343,903 +0.15(+1.61%)
Feb 05, 2024 9.210 9.355 9.130 9.310 118,328 -0.03(-0.32%)
Feb 02, 2024 9.230 9.370 8.710 9.340 119,898 +0.01(+0.11%)
Feb 01, 2024 9.500 9.500 8.830 9.330 254,586 -0.16(-1.69%)
Jan 31, 2024 8.380 9.600 8.380 9.490 282,146 +0.99(+11.65%)
Jan 30, 2024 8.440 8.710 8.260 8.500 97,320 +0.02(+0.24%)
Jan 29, 2024 8.550 8.690 8.210 8.480 51,298 -0.21(-2.42%)
Jan 26, 2024 8.510 8.770 8.360 8.690 82,311 +0.18(+2.12%)
Jan 25, 2024 8.750 8.800 8.250 8.510 102,003 -0.23(-2.63%)
Jan 24, 2024 8.890 8.980 8.060 8.740 59,644 -0.04(-0.46%)
Jan 23, 2024 8.960 8.990 8.660 8.780 91,266 -0.05(-0.57%)
Jan 22, 2024 9.250 9.290 8.690 8.830 179,539 -0.27(-2.97%)
Jan 19, 2024 8.580 9.260 8.580 9.100 235,708 +0.34(+3.88%)
Jan 18, 2024 8.650 8.950 8.650 8.760 19,068 -0.05(-0.57%)
Jan 17, 2024 8.510 8.930 8.470 8.810 30,566 +0.09(+1.03%)
Jan 16, 2024 8.740 8.800 8.550 8.720 41,910 +0.02(+0.23%)
Jan 12, 2024 8.710 8.750 8.490 8.700 29,841 +0.00(+0.00%)
Jan 11, 2024 8.470 8.750 8.410 8.700 13,668 -0.02(-0.23%)
Jan 10, 2024 8.530 8.990 8.400 8.720 17,557 +0.11(+1.28%)
Jan 09, 2024 8.530 8.650 8.250 8.610 20,278 -0.01(-0.12%)
Jan 08, 2024 8.360 8.710 8.040 8.620 100,977 +0.21(+2.50%)
Jan 05, 2024 8.370 8.470 8.080 8.410 26,286 +0.09(+1.08%)
Jan 04, 2024 8.270 8.480 8.200 8.320 64,865 +0.02(+0.24%)
Jan 03, 2024 8.360 8.465 8.010 8.300 105,100 -0.30(-3.49%)
Jan 02, 2024 8.610 8.725 8.080 8.600 59,190 -0.01(-0.12%)
Dec 29, 2023 8.300 8.750 8.300 8.610 44,793 +0.20(+2.38%)
Dec 28, 2023 8.100 8.500 8.040 8.410 49,301 +0.22(+2.69%)
Dec 27, 2023 8.270 8.340 8.020 8.190 50,775 -0.08(-0.97%)
Dec 26, 2023 7.880 8.500 7.830 8.270 237,387 +0.50(+6.44%)
Dec 22, 2023 7.230 7.878 7.230 7.770 98,582 +0.49(+6.73%)
Dec 21, 2023 7.250 7.340 7.182 7.280 20,293 +0.12(+1.68%)
Dec 20, 2023 7.200 7.250 7.160 7.160 51,057 -0.02(-0.28%)
Dec 19, 2023 7.350 7.400 6.980 7.180 40,212 -0.08(-1.10%)
Dec 18, 2023 7.260 7.350 6.860 7.260 120,411 -0.22(-2.94%)
Dec 15, 2023 7.130 7.480 6.880 7.480 147,695 +0.40(+5.65%)
Dec 14, 2023 6.620 7.097 6.330 7.080 101,571 +0.48(+7.27%)
Dec 13, 2023 6.470 6.610 6.380 6.600 28,730 +0.06(+0.92%)
Dec 12, 2023 6.460 6.600 6.330 6.540 30,996 +0.07(+1.08%)
Dec 11, 2023 6.480 6.560 6.330 6.470 29,140 -0.08(-1.22%)
Dec 08, 2023 6.300 6.620 6.210 6.550 47,242 +0.19(+2.99%)
Dec 07, 2023 6.470 6.630 6.295 6.360 75,543 -0.18(-2.75%)
Dec 06, 2023 6.660 6.660 6.211 6.540 138,071 -0.01(-0.15%)
Dec 05, 2023 6.500 6.600 6.297 6.550 75,563 -0.05(-0.76%)
Dec 04, 2023 6.640 6.650 6.485 6.600 58,043 +0.06(+0.92%)
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.