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
)
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:
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 29, 2016
3.392
3.409
3.367
3.400
19,172
+0.02(+0.49%)
Apr 28, 2016
3.350
3.409
3.334
3.384
16,308
+0.01(+0.25%)
Apr 27, 2016
3.350
3.409
3.350
3.375
3,265
+0.01(+0.25%)
Apr 26, 2016
3.375
3.375
3.350
3.367
16,616
-0.02(-0.49%)
Apr 25, 2016
3.475
3.475
3.292
3.384
86,209
-0.16(-4.47%)
Apr 22, 2016
3.342
3.559
3.325
3.542
59,916
+0.15(+4.42%)
Apr 21, 2016
3.409
3.425
3.350
3.392
4,085
-0.02(-0.73%)
Apr 20, 2016
3.384
3.417
3.302
3.417
38,400
+0.04(+1.23%)
Apr 19, 2016
3.375
3.417
3.367
3.375
26,975
+0.01(+0.25%)
Apr 18, 2016
3.334
3.475
3.292
3.367
10,343
+0.00(+0.00%)
Apr 15, 2016
3.375
3.375
3.309
3.367
5,288
+0.03(+1.00%)
Apr 14, 2016
3.284
3.475
3.275
3.334
21,830
+0.08(+2.30%)
Apr 13, 2016
3.225
3.317
3.206
3.259
20,043
+0.03(+1.03%)
Apr 12, 2016
3.167
3.234
3.154
3.225
90,621
+0.02(+0.78%)
Apr 11, 2016
3.209
3.217
3.092
3.200
89,470
+0.00(+0.00%)
Apr 08, 2016
3.167
3.209
3.163
3.200
18,543
+0.04(+1.32%)
Apr 07, 2016
3.209
3.209
3.151
3.159
45,373
-0.03(-1.04%)
Apr 06, 2016
3.211
3.211
3.092
3.192
7,016
+0.03(+1.06%)
Apr 05, 2016
3.150
3.208
3.150
3.159
5,578
-0.02(-0.79%)
Apr 04, 2016
3.225
3.300
3.108
3.184
36,632
-0.03(-1.04%)
Apr 01, 2016
3.250
3.300
3.142
3.217
20,967
-0.08(-2.28%)
Mar 31, 2016
3.292
3.350
3.209
3.292
34,745
-0.03(-1.00%)
Mar 30, 2016
3.292
3.325
3.209
3.325
7,451
+0.07(+2.05%)
Mar 29, 2016
3.234
3.317
3.159
3.259
15,828
+0.02(+0.77%)
Mar 28, 2016
3.159
3.250
3.159
3.234
15,530
+0.02(+0.78%)
Mar 24, 2016
3.250
3.209
3.209
3.209
31,078
-0.05(-1.53%)
Mar 23, 2016
3.250
3.342
3.250
3.259
6,808
+0.00(+0.00%)
Mar 22, 2016
3.309
3.359
3.259
3.259
3,647
-0.08(-2.49%)
Mar 21, 2016
3.375
3.500
3.300
3.342
9,357
-0.08(-2.20%)
Mar 18, 2016
3.284
3.492
3.284
3.417
22,186
+0.10(+3.02%)
Mar 17, 2016
3.196
3.367
3.196
3.317
23,936
+0.11(+3.38%)
Mar 16, 2016
3.275
3.275
3.159
3.209
34,421
-0.10(-3.02%)
Mar 15, 2016
3.292
3.350
3.125
3.309
49,640
-0.09(-2.70%)
Mar 14, 2016
3.400
3.450
3.317
3.400
32,783
+0.00(+0.00%)
Mar 11, 2016
3.342
3.400
3.317
3.400
34,552
+0.01(+0.25%)
Mar 10, 2016
3.375
3.459
3.242
3.392
76,494
+0.05(+1.50%)
Mar 09, 2016
3.234
3.425
3.234
3.342
86,489
+0.20(+6.37%)
Mar 08, 2016
3.000
3.209
2.975
3.142
58,374
+0.09(+3.01%)
Mar 07, 2016
2.983
3.121
2.909
3.050
194,067
+0.13(+4.27%)
Mar 04, 2016
2.892
2.967
2.867
2.925
295,465
+0.08(+2.93%)
Mar 03, 2016
2.983
2.983
2.817
2.842
67,646
-0.10(-3.40%)
Mar 02, 2016
2.992
3.000
2.942
2.942
40,609
-0.05(-1.67%)
Mar 01, 2016
2.892
3.045
2.850
2.992
66,297
+0.10(+3.46%)
Feb 29, 2016
2.842
2.917
2.817
2.892
12,758
+0.00(+0.00%)
Feb 26, 2016
2.887
2.942
2.858
2.892
42,394
-0.08(-2.80%)
Feb 25, 2016
2.842
2.975
2.817
2.975
26,055
+0.06(+2.00%)
Feb 24, 2016
2.943
2.943
2.833
2.917
14,697
-0.06(-1.92%)
Feb 23, 2016
2.966
3.024
2.941
2.974
6,904
-0.07(-2.44%)
Feb 22, 2016
3.015
3.131
3.015
3.048
23,492
+0.12(+4.24%)
Feb 19, 2016
2.933
2.933
2.891
2.924
11,256
-0.06(-1.94%)
Feb 18, 2016
2.891
3.024
2.883
2.982
11,697
+0.00(+0.00%)
Feb 17, 2016
2.751
2.991
2.751
2.982
186,467
+0.17(+6.18%)
Feb 16, 2016
2.867
2.941
2.768
2.809
177,391
-0.13(-4.49%)
Feb 12, 2016
2.900
2.941
2.941
2.941
15,251
+0.04(+1.42%)
Feb 11, 2016
3.015
3.015
2.900
2.900
32,077
-0.12(-3.84%)
Feb 10, 2016
3.015
3.164
3.015
3.015
16,982
+0.01(+0.27%)
Feb 09, 2016
3.098
3.172
2.941
3.007
54,210
-0.08(-2.67%)
Feb 08, 2016
3.222
3.247
3.081
3.090
44,283
-0.05(-1.58%)
Feb 05, 2016
3.230
3.238
3.139
3.139
4,680
-0.05(-1.55%)
Feb 04, 2016
3.139
3.238
3.139
3.189
8,999
+0.02(+0.78%)
Feb 03, 2016
3.106
3.164
3.106
3.164
4,893
+0.02(+0.79%)
Feb 02, 2016
3.196
3.196
3.123
3.139
9,868
-0.02(-0.52%)
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
.