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 28, 2017
5.393
5.446
5.337
5.410
24,373
+0.08(+1.44%)
Apr 27, 2017
5.308
5.444
5.308
5.333
95,056
-0.01(-0.16%)
Apr 26, 2017
5.393
5.555
5.342
5.342
109,277
-0.09(-1.73%)
Apr 25, 2017
5.522
5.573
5.410
5.436
100,382
-0.07(-1.24%)
Apr 24, 2017
5.436
5.564
5.427
5.504
97,418
+0.08(+1.42%)
Apr 21, 2017
5.436
5.436
5.367
5.427
13,179
+0.00(+0.00%)
Apr 20, 2017
5.393
5.444
5.350
5.427
48,560
+0.00(+0.00%)
Apr 19, 2017
5.376
5.436
5.325
5.427
23,687
+0.15(+2.92%)
Apr 18, 2017
5.393
5.513
5.265
5.273
39,825
-0.10(-1.91%)
Apr 17, 2017
5.350
5.513
5.287
5.376
40,246
-0.15(-2.78%)
Apr 13, 2017
5.342
5.530
5.282
5.530
54,057
+0.25(+4.70%)
Apr 12, 2017
5.282
5.376
5.230
5.282
21,588
+0.00(+0.00%)
Apr 11, 2017
5.393
5.393
5.230
5.282
9,759
+0.05(+0.98%)
Apr 10, 2017
5.230
5.316
5.153
5.230
53,649
-0.05(-0.97%)
Apr 07, 2017
5.299
5.325
5.197
5.282
49,415
-0.07(-1.28%)
Apr 06, 2017
5.179
5.367
5.179
5.350
21,158
+0.13(+2.46%)
Apr 05, 2017
5.213
5.350
5.162
5.222
54,002
-0.02(-0.33%)
Apr 04, 2017
5.410
5.410
5.230
5.239
83,997
-0.11(-2.08%)
Apr 03, 2017
5.436
5.436
5.273
5.350
88,981
-0.04(-0.79%)
Mar 31, 2017
5.530
5.547
5.316
5.393
123,929
-0.18(-3.23%)
Mar 30, 2017
5.701
5.701
5.564
5.573
28,698
-0.13(-2.25%)
Mar 29, 2017
5.821
5.821
5.530
5.701
46,605
-0.09(-1.62%)
Mar 28, 2017
5.736
5.864
5.590
5.795
20,063
+0.10(+1.80%)
Mar 27, 2017
5.727
5.727
5.581
5.693
48,078
+0.03(+0.61%)
Mar 24, 2017
5.736
5.787
5.573
5.659
23,282
-0.07(-1.20%)
Mar 23, 2017
5.616
5.727
5.581
5.727
31,411
+0.08(+1.36%)
Mar 22, 2017
5.693
5.738
5.650
5.650
24,185
-0.04(-0.75%)
Mar 21, 2017
5.761
5.890
5.684
5.693
32,346
-0.13(-2.21%)
Mar 20, 2017
5.855
5.855
5.778
5.821
69,306
-0.09(-1.45%)
Mar 17, 2017
6.001
6.001
5.898
5.907
33,216
-0.16(-2.68%)
Mar 16, 2017
5.975
6.095
5.862
6.069
39,647
+0.09(+1.43%)
Mar 15, 2017
5.701
6.052
5.701
5.984
60,090
+0.27(+4.80%)
Mar 14, 2017
5.804
5.804
5.659
5.710
39,586
-0.09(-1.48%)
Mar 13, 2017
5.650
5.838
5.650
5.795
67,827
-0.06(-1.02%)
Mar 10, 2017
5.659
5.907
5.659
5.855
46,944
+0.19(+3.32%)
Mar 09, 2017
5.847
5.897
5.624
5.667
50,061
-0.17(-2.93%)
Mar 08, 2017
5.821
5.898
5.787
5.838
40,211
-0.04(-0.73%)
Mar 07, 2017
5.804
5.881
5.693
5.881
127,089
+0.17(+3.00%)
Mar 06, 2017
6.035
6.035
5.693
5.710
111,175
-0.27(-4.44%)
Mar 03, 2017
5.984
6.052
5.958
5.975
71,775
+0.00(+0.00%)
Mar 02, 2017
5.992
6.061
5.967
5.975
32,961
-0.05(-0.85%)
Mar 01, 2017
6.121
6.155
6.001
6.027
84,331
-0.08(-1.26%)
Feb 28, 2017
6.249
6.249
6.052
6.104
42,204
-0.11(-1.79%)
Feb 27, 2017
6.095
6.283
6.009
6.215
68,744
+0.14(+2.25%)
Feb 24, 2017
5.992
6.085
5.924
6.078
43,867
-0.02(-0.28%)
Feb 23, 2017
5.984
6.121
5.967
6.095
139,887
+0.09(+1.42%)
Feb 22, 2017
6.035
6.061
5.932
6.009
99,685
+0.04(+0.69%)
Feb 21, 2017
6.164
6.190
5.764
5.968
238,832
-0.31(-4.88%)
Feb 17, 2017
6.275
6.275
6.275
0
+0.02(+0.27%)
Feb 16, 2017
6.266
6.309
6.096
6.258
74,263
+0.04(+0.68%)
Feb 15, 2017
6.471
6.471
6.215
6.215
126,326
-0.23(-3.57%)
Feb 14, 2017
6.283
6.454
6.190
6.445
99,057
+0.22(+3.56%)
Feb 13, 2017
6.045
6.326
5.977
6.224
155,565
+0.20(+3.25%)
Feb 10, 2017
6.215
6.356
6.002
6.028
575,568
-0.68(-10.15%)
Feb 09, 2017
6.675
6.803
6.454
6.709
174,804
+0.08(+1.16%)
Feb 08, 2017
6.769
6.803
6.607
6.632
106,370
-0.20(-2.87%)
Feb 07, 2017
6.879
6.879
6.684
6.828
115,245
+0.03(+0.50%)
Feb 06, 2017
6.701
6.932
6.701
6.794
349,569
+0.21(+3.23%)
Feb 03, 2017
6.445
6.709
6.445
6.581
184,132
+0.12(+1.84%)
Feb 02, 2017
5.951
6.530
5.951
6.462
195,344
+0.50(+8.43%)
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
.