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 (%)
Sep 30, 2016
5.358
5.451
5.257
5.400
37,252
+0.09(+1.75%)
Sep 29, 2016
5.333
5.375
5.248
5.307
36,455
+0.06(+1.13%)
Sep 28, 2016
5.231
5.349
5.155
5.248
10,085
+0.00(+0.00%)
Sep 27, 2016
5.265
5.265
5.130
5.248
15,539
+0.00(+0.01%)
Sep 26, 2016
5.155
5.265
5.054
5.247
40,706
+0.08(+1.62%)
Sep 23, 2016
5.130
5.231
5.121
5.164
18,657
-0.01(-0.16%)
Sep 22, 2016
5.172
5.189
5.011
5.172
47,655
+0.02(+0.33%)
Sep 21, 2016
4.940
5.155
4.940
5.155
61,215
+0.19(+3.92%)
Sep 20, 2016
4.876
4.986
4.864
4.961
68,513
+0.10(+2.09%)
Sep 19, 2016
4.733
4.859
4.733
4.859
33,418
+0.08(+1.77%)
Sep 16, 2016
4.673
4.800
4.614
4.775
14,594
+0.14(+2.91%)
Sep 15, 2016
4.521
4.673
4.521
4.640
21,430
+0.17(+3.78%)
Sep 14, 2016
4.437
4.504
4.403
4.471
67,051
+0.02(+0.38%)
Sep 13, 2016
4.318
4.547
4.318
4.454
198,872
+0.08(+1.93%)
Sep 12, 2016
4.454
4.479
4.310
4.369
100,733
-0.12(-2.64%)
Sep 09, 2016
4.538
4.623
4.479
4.487
32,380
-0.11(-2.39%)
Sep 08, 2016
4.597
4.614
4.530
4.597
16,788
+0.00(+0.00%)
Sep 07, 2016
4.530
4.597
4.525
4.597
35,339
+0.08(+1.78%)
Sep 06, 2016
4.479
4.521
4.471
4.517
33,215
+0.02(+0.47%)
Sep 02, 2016
4.378
4.496
4.496
4.496
140,812
+0.22(+5.14%)
Sep 01, 2016
4.217
4.302
4.217
4.276
29,044
+0.06(+1.40%)
Aug 31, 2016
4.183
4.276
4.170
4.217
14,082
-0.01(-0.20%)
Aug 30, 2016
4.234
4.242
4.175
4.225
20,892
-0.04(-0.99%)
Aug 29, 2016
4.310
4.318
4.268
4.268
20,545
-0.17(-3.81%)
Aug 26, 2016
4.310
4.445
4.310
4.437
7,694
+0.04(+0.96%)
Aug 25, 2016
4.369
4.411
4.285
4.394
11,593
-0.04(-0.95%)
Aug 24, 2016
4.403
4.437
4.251
4.437
49,140
+0.06(+1.44%)
Aug 23, 2016
4.298
4.466
4.265
4.374
67,315
-0.05(-1.14%)
Aug 22, 2016
4.374
4.428
4.265
4.424
36,266
+0.05(+1.15%)
Aug 19, 2016
4.416
4.441
4.223
4.374
54,250
-0.12(-2.62%)
Aug 18, 2016
4.508
4.550
4.340
4.491
68,776
-0.08(-1.65%)
Aug 17, 2016
4.475
4.567
4.381
4.567
54,117
-0.03(-0.55%)
Aug 16, 2016
4.617
4.676
4.491
4.592
8,707
-0.02(-0.36%)
Aug 15, 2016
4.550
4.668
4.533
4.609
17,872
+0.03(+0.55%)
Aug 12, 2016
4.525
4.659
4.483
4.584
15,273
-0.08(-1.62%)
Aug 11, 2016
4.651
4.659
4.483
4.659
23,241
+0.02(+0.36%)
Aug 10, 2016
4.525
4.651
4.467
4.642
12,285
+0.11(+2.41%)
Aug 09, 2016
4.459
4.550
4.459
4.533
6,814
+0.07(+1.50%)
Aug 08, 2016
4.449
4.517
4.424
4.466
8,059
+0.01(+0.19%)
Aug 05, 2016
4.592
4.609
4.416
4.458
10,046
-0.18(-3.79%)
Aug 04, 2016
4.911
4.911
4.349
4.633
82,038
-0.26(-5.34%)
Aug 03, 2016
4.735
4.903
4.626
4.894
72,768
+0.17(+3.55%)
Aug 02, 2016
4.592
4.735
4.521
4.726
31,180
+0.12(+2.55%)
Aug 01, 2016
4.407
4.609
4.407
4.609
87,045
+0.30(+7.02%)
Jul 29, 2016
4.298
4.399
4.273
4.307
3,340
+0.04(+0.98%)
Jul 28, 2016
4.397
4.397
4.265
4.265
8,676
-0.02(-0.39%)
Jul 27, 2016
4.223
4.323
4.215
4.281
4,975
-0.04(-0.97%)
Jul 26, 2016
4.339
4.391
4.298
4.323
14,755
-0.02(-0.39%)
Jul 25, 2016
4.391
4.391
4.290
4.340
7,443
+0.03(+0.58%)
Jul 22, 2016
4.323
4.323
4.197
4.315
7,639
+0.01(+0.19%)
Jul 21, 2016
4.349
4.382
4.277
4.307
12,745
-0.02(-0.39%)
Jul 20, 2016
4.256
4.382
4.198
4.323
18,177
+0.10(+2.39%)
Jul 19, 2016
4.072
4.265
4.072
4.223
10,718
+0.19(+4.79%)
Jul 18, 2016
4.214
4.214
4.030
4.030
10,767
-0.13(-3.23%)
Jul 15, 2016
4.197
4.206
4.105
4.164
7,213
+0.01(+0.20%)
Jul 14, 2016
4.105
4.223
4.105
4.156
13,341
+0.01(+0.20%)
Jul 13, 2016
4.181
4.239
4.114
4.147
12,080
-0.07(-1.59%)
Jul 12, 2016
4.156
4.265
4.156
4.214
51,035
+0.07(+1.62%)
Jul 11, 2016
4.037
4.181
4.037
4.147
11,731
+0.05(+1.23%)
Jul 08, 2016
3.828
4.105
3.946
4.097
19,544
+0.15(+3.83%)
Jul 07, 2016
3.761
3.946
3.761
3.946
6,035
+0.15(+3.98%)
Jul 06, 2016
3.769
3.845
3.719
3.795
32,075
-0.04(-1.09%)
Jul 05, 2016
3.878
3.878
3.744
3.837
87,409
-0.23(-5.58%)
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
.