Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Apr 01, 2014
8.620
8.620
8.429
8.565
27,836
+0.00(+0.00%)
Mar 31, 2014
8.612
8.739
8.525
8.565
130,699
+0.04(+0.47%)
Mar 28, 2014
9.002
9.002
8.501
8.525
212,041
-0.44(-4.88%)
Mar 27, 2014
9.288
9.343
8.779
8.962
77,072
-0.35(-3.75%)
Mar 26, 2014
9.717
9.796
9.184
9.311
22,954
-0.53(-5.41%)
Mar 25, 2014
9.542
9.844
9.542
9.844
11,650
+0.28(+2.91%)
Mar 24, 2014
9.677
9.852
9.470
9.566
37,167
-0.32(-3.22%)
Mar 21, 2014
9.899
10.03
9.820
9.883
64,329
+0.06(+0.65%)
Mar 20, 2014
9.423
9.844
9.256
9.820
32,428
+0.44(+4.66%)
Mar 19, 2014
9.272
9.542
9.272
9.383
24,551
+0.03(+0.34%)
Mar 18, 2014
9.566
9.566
9.256
9.351
11,650
-0.17(-1.75%)
Mar 17, 2014
9.605
9.685
9.454
9.518
17,766
-0.08(-0.83%)
Mar 14, 2014
9.423
9.693
9.423
9.597
15,211
+0.12(+1.26%)
Mar 13, 2014
9.613
9.788
9.335
9.478
26,615
-0.14(-1.49%)
Mar 12, 2014
9.494
9.804
9.494
9.621
28,612
+0.12(+1.25%)
Mar 11, 2014
9.407
9.574
9.391
9.502
50,737
+0.14(+1.44%)
Mar 10, 2014
9.589
9.589
9.144
9.367
45,355
-0.20(-2.08%)
Mar 07, 2014
9.550
9.709
9.338
9.566
21,582
+0.26(+2.82%)
Mar 06, 2014
9.645
9.645
9.256
9.303
231,638
-0.24(-2.50%)
Mar 05, 2014
9.216
9.717
9.216
9.542
56,875
+0.25(+2.74%)
Mar 04, 2014
9.534
9.629
9.033
9.288
47,756
-0.15(-1.60%)
Mar 03, 2014
9.764
9.804
9.280
9.438
66,169
-0.25(-2.62%)
Feb 28, 2014
9.295
9.764
9.041
9.693
122,354
+0.37(+3.92%)
Feb 27, 2014
9.407
9.407
8.859
9.327
115,428
-0.05(-0.51%)
Feb 26, 2014
9.907
9.955
9.288
9.375
101,693
-0.44(-4.45%)
Feb 25, 2014
10.42
10.51
9.812
9.812
39,024
-0.51(-4.93%)
Feb 24, 2014
10.37
10.62
10.32
10.32
118,953
+0.07(+0.70%)
Feb 21, 2014
10.07
10.47
10.07
10.25
17,158
+0.18(+1.82%)
Feb 20, 2014
10.29
10.65
10.02
10.07
40,531
-0.33(-3.14%)
Feb 19, 2014
10.33
10.84
10.29
10.39
41,625
+0.06(+0.62%)
Feb 18, 2014
9.923
10.60
9.796
10.33
52,321
+0.41(+4.08%)
Feb 14, 2014
9.899
9.923
9.923
9.923
7,048
+0.02(+0.24%)
Feb 13, 2014
9.407
10.10
9.407
9.899
29,616
+0.48(+5.15%)
Feb 12, 2014
9.478
9.480
9.264
9.415
19,399
-0.10(-1.09%)
Feb 11, 2014
9.343
9.883
9.303
9.518
136,219
+0.00(+0.00%)
Feb 10, 2014
8.978
9.693
8.930
9.518
158,030
+0.40(+4.36%)
Feb 07, 2014
8.143
9.192
8.143
9.121
194,050
+0.95(+11.56%)
Feb 06, 2014
8.580
8.723
8.035
8.175
89,800
-0.17(-2.00%)
Feb 05, 2014
8.620
8.652
8.175
8.342
115,771
-0.07(-0.85%)
Feb 04, 2014
9.264
9.343
8.342
8.414
158,978
-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
.