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 30, 2020
8.396
8.414
8.018
8.333
44,273
-0.12(-1.38%)
Apr 29, 2020
7.892
8.549
7.892
8.450
172,739
+0.56(+7.07%)
Apr 28, 2020
8.081
8.110
7.838
7.892
72,065
-0.17(-2.12%)
Apr 27, 2020
8.009
8.171
7.856
8.063
98,346
+0.23(+2.99%)
Apr 24, 2020
7.811
7.923
7.739
7.829
210,475
-0.05(-0.68%)
Apr 23, 2020
7.838
8.036
7.811
7.883
58,673
+0.10(+1.27%)
Apr 22, 2020
7.874
8.081
7.748
7.784
49,275
-0.05(-0.69%)
Apr 21, 2020
8.009
8.054
7.703
7.838
71,600
-0.17(-2.13%)
Apr 20, 2020
8.468
8.630
7.955
8.009
55,844
-0.46(-5.42%)
Apr 17, 2020
8.018
8.621
8.018
8.468
107,904
+0.47(+5.85%)
Apr 16, 2020
8.099
8.155
7.874
8.000
68,487
-0.07(-0.89%)
Apr 15, 2020
8.342
8.342
7.874
8.072
62,499
-0.22(-2.61%)
Apr 14, 2020
8.369
8.594
8.279
8.288
114,509
-0.10(-1.18%)
Apr 13, 2020
8.396
8.432
7.865
8.387
104,119
-0.21(-2.41%)
Apr 09, 2020
8.486
8.900
8.441
8.594
91,902
+0.23(+2.80%)
Apr 08, 2020
8.054
8.432
7.955
8.360
107,703
+0.31(+3.80%)
Apr 07, 2020
7.946
8.270
7.946
8.054
62,224
+0.11(+1.36%)
Apr 06, 2020
7.946
8.297
7.874
7.946
97,531
+0.14(+1.85%)
Apr 03, 2020
7.793
7.901
7.514
7.802
119,906
-0.02(-0.23%)
Apr 02, 2020
7.514
7.829
7.469
7.820
59,206
+0.16(+2.12%)
Apr 01, 2020
7.514
7.703
7.478
7.658
136,561
-0.13(-1.62%)
Mar 31, 2020
7.244
7.784
7.244
7.784
88,908
+0.33(+4.47%)
Mar 30, 2020
7.505
7.532
7.334
7.451
175,902
-0.08(-1.08%)
Mar 27, 2020
7.424
7.568
7.415
7.532
153,689
+0.02(+0.24%)
Mar 26, 2020
7.028
7.730
7.028
7.514
162,657
+0.41(+5.83%)
Mar 25, 2020
6.866
7.793
6.866
7.100
107,139
+0.31(+4.50%)
Mar 24, 2020
6.587
6.884
6.295
6.794
141,211
+0.42(+6.64%)
Mar 23, 2020
6.371
6.461
6.038
6.371
184,391
-0.13(-1.94%)
Mar 20, 2020
6.425
6.992
6.425
6.497
82,456
+0.12(+1.83%)
Mar 19, 2020
6.011
6.983
6.011
6.380
116,826
+0.16(+2.60%)
Mar 18, 2020
7.028
7.181
5.975
6.218
139,975
-1.05(-14.48%)
Mar 17, 2020
7.676
7.748
7.154
7.271
143,902
-0.14(-1.94%)
Mar 16, 2020
7.190
8.018
7.037
7.415
124,381
-0.70(-8.65%)
Mar 13, 2020
7.901
8.216
7.649
8.117
200,029
+0.56(+7.38%)
Mar 12, 2020
8.090
8.279
7.496
7.559
171,917
-0.99(-11.58%)
Mar 11, 2020
9.026
9.107
8.414
8.549
201,859
-0.69(-7.50%)
Mar 10, 2020
9.539
9.780
9.044
9.242
185,471
-0.16(-1.72%)
Mar 09, 2020
10.48
10.49
9.323
9.404
253,769
-1.57(-14.27%)
Mar 06, 2020
11.17
11.26
10.91
10.97
159,356
-0.48(-4.17%)
Mar 05, 2020
11.58
11.67
11.38
11.45
49,755
-0.29(-2.45%)
Mar 04, 2020
11.58
11.76
11.52
11.73
122,800
+0.36(+3.17%)
Mar 03, 2020
11.88
11.94
11.18
11.37
196,873
-0.53(-4.46%)
Mar 02, 2020
11.70
11.94
11.12
11.91
235,060
-0.04(-0.30%)
Feb 28, 2020
11.47
12.05
10.99
11.94
649,095
+0.24(+2.08%)
Feb 27, 2020
11.82
11.83
11.42
11.70
114,441
-0.34(-2.84%)
Feb 26, 2020
12.10
12.25
11.94
12.04
77,371
-0.01(-0.07%)
Feb 25, 2020
12.45
12.52
11.92
12.05
181,762
-0.31(-2.48%)
Feb 24, 2020
12.15
12.36
12.15
12.36
87,824
-0.04(-0.36%)
Feb 21, 2020
12.36
12.48
12.28
12.40
61,564
+0.06(+0.51%)
Feb 20, 2020
12.32
12.42
12.28
12.34
74,249
+0.01(+0.04%)
Feb 19, 2020
12.45
12.51
12.26
12.33
45,156
-0.03(-0.22%)
Feb 18, 2020
12.52
12.66
12.24
12.36
109,885
-0.21(-1.64%)
Feb 14, 2020
12.64
12.64
12.47
12.56
51,476
-0.07(-0.57%)
Feb 13, 2020
12.28
12.64
12.28
12.64
63,102
+0.11(+0.86%)
Feb 12, 2020
12.63
12.65
12.37
12.53
71,250
-0.08(-0.64%)
Feb 11, 2020
12.54
12.70
12.43
12.61
60,155
+0.07(+0.57%)
Feb 10, 2020
12.65
12.68
12.54
12.54
47,589
-0.19(-1.48%)
Feb 07, 2020
12.81
12.82
12.56
12.73
66,438
-0.11(-0.84%)
Feb 06, 2020
12.99
13.00
12.61
12.83
100,203
-0.11(-0.83%)
Feb 05, 2020
12.81
12.99
12.22
12.94
166,875
+0.24(+1.90%)
Feb 04, 2020
12.22
12.70
12.10
12.70
176,463
+0.63(+5.19%)
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
.