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 (%)
Mar 25, 2024
0
+0.00(+0.00%)
Mar 22, 2024
14.50
14.51
14.01
14.20
448,610
-0.12(-0.84%)
Mar 21, 2024
14.00
14.54
13.82
14.32
242,095
+0.12(+0.85%)
Mar 20, 2024
12.70
14.29
12.22
14.20
543,042
+1.50(+11.81%)
Mar 19, 2024
12.27
12.83
11.71
12.70
251,724
+0.51(+4.18%)
Mar 18, 2024
11.31
12.39
11.30
12.19
245,337
+0.89(+7.88%)
Mar 15, 2024
11.69
11.74
11.10
11.30
210,240
-0.20(-1.74%)
Mar 14, 2024
11.17
12.21
11.11
11.50
443,094
+0.48(+4.36%)
Mar 13, 2024
9.850
11.12
9.760
11.02
517,683
+1.25(+12.79%)
Mar 12, 2024
9.350
9.940
9.150
9.770
303,726
+0.60(+6.54%)
Mar 11, 2024
9.090
9.410
9.088
9.170
112,425
-0.11(-1.19%)
Mar 08, 2024
9.500
9.690
9.160
9.280
58,517
-0.37(-3.83%)
Mar 07, 2024
9.600
9.700
9.580
9.650
49,692
+0.00(+0.00%)
Mar 06, 2024
9.540
9.680
9.240
9.650
71,169
+0.04(+0.42%)
Mar 05, 2024
9.620
9.650
9.540
9.610
28,326
-0.04(-0.41%)
Mar 04, 2024
9.660
9.720
9.600
9.650
59,391
+0.00(+0.00%)
Mar 01, 2024
9.560
9.750
9.555
9.650
33,860
+0.09(+0.94%)
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
+0.05(+0.54%)
Feb 21, 2024
8.981
8.981
8.534
8.902
53,254
-0.07(-0.78%)
Feb 20, 2024
8.942
9.021
8.743
8.971
22,960
-0.10(-1.10%)
Feb 16, 2024
9.170
9.240
8.862
9.071
72,983
-0.12(-1.30%)
Feb 15, 2024
9.190
9.250
8.981
9.190
55,156
-0.01(-0.11%)
Feb 14, 2024
9.309
9.339
9.061
9.200
15,697
-0.03(-0.32%)
Feb 13, 2024
9.538
9.538
9.021
9.230
32,123
-0.24(-2.52%)
Feb 12, 2024
9.478
9.548
9.309
9.468
35,030
-0.06(-0.63%)
Feb 09, 2024
9.528
9.548
9.279
9.528
74,824
+0.00(+0.00%)
Feb 08, 2024
9.289
9.538
9.260
9.528
185,299
+0.11(+1.16%)
Feb 07, 2024
9.409
9.488
9.289
9.419
101,568
+0.02(+0.21%)
Feb 06, 2024
9.130
9.478
9.011
9.399
346,146
+0.15(+1.61%)
Feb 05, 2024
9.150
9.294
9.071
9.250
119,099
-0.03(-0.32%)
Feb 02, 2024
9.170
9.309
8.654
9.279
120,680
+0.01(+0.11%)
Feb 01, 2024
9.438
9.438
8.773
9.270
256,246
-0.16(-1.69%)
Jan 31, 2024
8.326
9.538
8.326
9.428
283,986
+0.98(+11.65%)
Jan 30, 2024
8.385
8.654
8.206
8.445
97,954
+0.02(+0.24%)
Jan 29, 2024
8.495
8.634
8.157
8.425
51,632
-0.21(-2.42%)
Jan 26, 2024
8.455
8.713
8.306
8.634
82,847
+0.18(+2.12%)
Jan 25, 2024
8.693
8.743
8.197
8.455
102,668
-0.23(-2.63%)
Jan 24, 2024
8.832
8.922
8.008
8.683
60,033
-0.04(-0.46%)
Jan 23, 2024
8.902
8.932
8.604
8.723
91,861
-0.05(-0.57%)
Jan 22, 2024
9.190
9.230
8.634
8.773
180,710
-0.27(-2.97%)
Jan 19, 2024
8.524
9.200
8.524
9.041
237,245
+0.34(+3.88%)
Jan 18, 2024
8.594
8.892
8.594
8.703
19,192
-0.05(-0.57%)
Jan 17, 2024
8.455
8.872
8.415
8.753
30,765
+0.09(+1.03%)
Jan 16, 2024
8.683
8.743
8.495
8.663
42,183
+0.02(+0.23%)
Jan 12, 2024
8.654
8.693
8.435
8.644
30,035
+0.00(+0.00%)
Jan 11, 2024
8.415
8.693
8.355
8.644
13,757
-0.02(-0.23%)
Jan 10, 2024
8.475
8.932
8.346
8.663
17,671
+0.11(+1.28%)
Jan 09, 2024
8.475
8.594
8.197
8.554
20,410
-0.01(-0.12%)
Jan 08, 2024
8.306
8.654
7.988
8.564
101,635
+0.21(+2.50%)
Jan 05, 2024
8.316
8.415
8.028
8.355
26,457
+0.09(+1.08%)
Jan 04, 2024
8.216
8.425
8.147
8.266
65,288
+0.02(+0.24%)
Jan 03, 2024
8.306
8.410
7.958
8.246
105,785
-0.30(-3.49%)
Jan 02, 2024
8.554
8.668
8.028
8.544
59,576
-0.01(-0.12%)
Dec 29, 2023
8.246
8.693
8.246
8.554
45,085
+0.20(+2.38%)
Dec 28, 2023
8.047
8.445
7.988
8.355
49,622
+0.22(+2.69%)
Dec 27, 2023
8.216
8.286
7.968
8.137
51,106
-0.08(-0.97%)
Dec 26, 2023
7.829
8.445
7.779
8.216
238,935
+0.50(+6.44%)
Dec 22, 2023
7.183
7.827
7.183
7.720
99,225
+0.49(+6.73%)
Dec 21, 2023
7.203
7.292
7.135
7.233
20,425
+0.12(+1.68%)
Dec 20, 2023
7.153
7.203
7.114
7.114
51,390
-0.02(-0.28%)
Dec 19, 2023
7.302
7.352
6.935
7.133
40,474
-0.08(-1.10%)
Dec 18, 2023
7.213
7.302
6.816
7.213
121,196
-0.22(-2.94%)
Dec 15, 2023
7.084
7.432
6.835
7.432
148,658
+0.40(+5.65%)
Dec 14, 2023
6.577
7.051
6.289
7.034
102,233
+0.48(+7.27%)
Dec 13, 2023
6.428
6.567
6.339
6.557
28,917
+0.06(+0.92%)
Dec 12, 2023
6.418
6.557
6.289
6.498
31,198
+0.07(+1.08%)
Dec 11, 2023
6.438
6.517
6.289
6.428
29,330
-0.08(-1.22%)
Dec 08, 2023
6.259
6.577
6.170
6.508
47,550
+0.19(+2.99%)
Dec 07, 2023
6.428
6.587
6.254
6.319
76,035
-0.18(-2.75%)
Dec 06, 2023
6.617
6.617
6.170
6.498
138,971
-0.01(-0.15%)
Dec 05, 2023
6.458
6.557
6.256
6.508
76,055
-0.05(-0.76%)
Dec 04, 2023
6.597
6.607
6.443
6.557
58,421
+0.06(+0.92%)
Dec 01, 2023
6.259
6.522
6.259
6.498
56,820
+0.15(+2.35%)
Nov 30, 2023
6.200
6.349
6.190
6.349
85,300
+0.24(+3.90%)
Nov 29, 2023
6.209
6.238
6.002
6.110
55,188
-0.05(-0.80%)
Nov 28, 2023
5.746
6.179
5.746
6.160
75,007
+0.28(+4.68%)
Nov 27, 2023
5.746
5.904
5.579
5.884
86,554
+0.14(+2.40%)
Nov 24, 2023
5.697
5.904
5.658
5.746
21,519
-0.01(-0.17%)
Nov 22, 2023
5.648
5.835
5.510
5.756
150,468
+0.17(+2.99%)
Nov 21, 2023
5.618
5.653
5.520
5.589
79,101
+0.00(+0.02%)
Nov 20, 2023
5.658
5.658
5.456
5.588
180,966
-0.11(-1.92%)
Nov 17, 2023
5.451
5.855
5.412
5.697
625,933
+0.33(+6.24%)
Nov 16, 2023
5.461
5.559
5.264
5.363
61,672
-0.20(-3.54%)
Nov 15, 2023
5.579
5.651
5.471
5.559
109,030
+0.05(+0.89%)
Nov 14, 2023
5.117
5.609
5.107
5.510
103,615
+0.40(+7.90%)
Nov 13, 2023
5.018
5.117
5.018
5.107
107,532
+0.09(+1.76%)
Nov 10, 2023
5.146
5.264
4.935
5.018
87,733
-0.06(-1.16%)
Nov 09, 2023
5.107
5.176
4.920
5.077
66,910
+0.05(+0.98%)
Nov 08, 2023
4.890
5.117
4.792
5.028
83,545
-0.06(-1.16%)
Nov 07, 2023
4.999
5.087
4.890
5.087
120,304
+0.02(+0.39%)
Nov 06, 2023
4.890
5.107
4.890
5.067
81,336
+0.24(+4.89%)
Nov 03, 2023
4.930
5.087
4.723
4.831
89,198
+0.01(+0.20%)
Nov 02, 2023
4.920
4.939
4.674
4.821
60,434
+0.06(+1.24%)
Nov 01, 2023
4.930
4.979
4.722
4.762
43,931
-0.24(-4.72%)
Oct 31, 2023
4.920
4.999
4.812
4.999
40,264
+0.10(+2.01%)
Oct 30, 2023
5.087
5.146
4.851
4.900
20,131
-0.04(-0.80%)
Oct 27, 2023
4.959
5.136
4.880
4.939
46,200
-0.11(-2.14%)
Oct 26, 2023
5.107
5.146
5.018
5.048
6,003
-0.14(-2.66%)
Oct 25, 2023
5.313
5.323
5.107
5.185
2,976
-0.13(-2.41%)
Oct 24, 2023
5.323
5.441
5.166
5.313
41,305
-0.13(-2.35%)
Oct 23, 2023
5.313
5.628
5.313
5.441
15,656
+0.02(+0.36%)
Oct 20, 2023
5.382
5.431
5.353
5.422
66,938
-0.08(-1.43%)
Oct 19, 2023
5.677
5.687
5.264
5.500
155,994
-0.18(-3.12%)
Oct 18, 2023
5.766
5.953
5.589
5.677
45,266
-0.20(-3.35%)
Oct 17, 2023
5.707
6.032
5.707
5.874
64,085
+0.02(+0.34%)
Oct 16, 2023
5.796
6.042
5.628
5.855
107,161
+0.35(+6.44%)
Oct 13, 2023
5.530
5.845
5.382
5.500
60,989
-0.09(-1.58%)
Oct 12, 2023
5.707
5.707
5.294
5.589
58,805
-0.07(-1.22%)
Oct 11, 2023
5.727
6.160
5.609
5.658
259,951
+0.09(+1.59%)
Oct 10, 2023
6.386
6.642
5.176
5.569
703,772
+0.08(+1.52%)
Oct 09, 2023
5.677
5.677
5.486
5.486
2,230
+0.08(+1.46%)
Oct 06, 2023
5.402
5.540
5.274
5.407
31,030
-0.04(-0.81%)
Oct 05, 2023
5.490
5.599
5.451
5.451
8,486
-0.05(-0.89%)
Oct 04, 2023
5.431
5.543
5.313
5.500
24,998
-0.05(-0.91%)
Oct 03, 2023
5.648
5.722
5.431
5.551
17,000
-0.11(-1.89%)
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
.