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
)
14.55
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, 2022
7.241
7.374
7.069
7.250
5,221
+0.08(+1.06%)
Sep 29, 2022
7.250
7.432
7.098
7.174
56,344
-0.27(-3.59%)
Sep 28, 2022
7.632
7.632
7.206
7.441
132,777
+0.08(+1.10%)
Sep 27, 2022
7.613
7.613
7.226
7.360
38,449
+0.04(+0.59%)
Sep 26, 2022
7.346
7.441
7.091
7.317
9,834
+0.06(+0.79%)
Sep 23, 2022
7.250
7.446
7.069
7.260
12,976
-0.11(-1.55%)
Sep 22, 2022
7.365
7.460
7.186
7.374
2,987
-0.22(-2.89%)
Sep 21, 2022
7.250
7.594
7.212
7.594
8,146
+0.19(+2.58%)
Sep 20, 2022
7.479
7.613
7.355
7.403
9,347
+0.15(+2.11%)
Sep 19, 2022
7.355
7.355
7.155
7.250
8,206
-0.26(-3.43%)
Sep 16, 2022
7.680
7.684
7.384
7.508
13,028
-0.17(-2.24%)
Sep 15, 2022
7.737
7.742
7.546
7.680
15,520
+0.00(+0.00%)
Sep 14, 2022
7.689
7.694
7.527
7.680
34,529
+0.00(+0.00%)
Sep 13, 2022
7.479
7.699
7.470
7.680
6,381
-0.04(-0.49%)
Sep 12, 2022
7.441
7.918
7.441
7.718
64,204
+0.23(+3.06%)
Sep 09, 2022
7.718
7.775
7.346
7.489
10,422
-0.14(-1.88%)
Sep 08, 2022
7.556
7.689
7.553
7.632
2,975
-0.08(-0.99%)
Sep 07, 2022
7.661
7.775
7.508
7.708
11,307
-0.06(-0.74%)
Sep 06, 2022
7.537
7.765
7.412
7.765
20,928
+0.13(+1.75%)
Sep 02, 2022
7.330
7.651
7.330
7.632
62,234
+0.00(+0.00%)
Sep 01, 2022
7.699
7.737
7.374
7.632
13,446
+0.00(+0.00%)
Aug 31, 2022
7.441
7.671
7.308
7.632
12,613
+0.19(+2.56%)
Aug 30, 2022
7.632
7.726
7.241
7.441
13,320
-0.20(-2.62%)
Aug 29, 2022
7.432
7.641
7.374
7.641
32,394
+0.15(+2.04%)
Aug 26, 2022
7.441
7.679
7.412
7.489
36,224
+0.01(+0.13%)
Aug 25, 2022
7.412
7.603
7.412
7.479
9,178
+0.08(+1.03%)
Aug 24, 2022
7.412
7.595
7.393
7.403
14,990
+0.00(+0.00%)
Aug 23, 2022
7.317
7.422
7.250
7.403
11,033
+0.02(+0.26%)
Aug 22, 2022
7.785
7.785
7.250
7.384
25,326
-0.52(-6.63%)
Aug 19, 2022
7.613
8.118
7.412
7.909
35,034
+0.20(+2.60%)
Aug 18, 2022
7.727
7.804
7.632
7.708
3,117
+0.02(+0.23%)
Aug 17, 2022
7.681
7.717
7.454
7.691
11,362
-0.34(-4.25%)
Aug 16, 2022
7.709
8.031
7.653
8.031
16,331
+0.22(+2.79%)
Aug 15, 2022
8.126
8.126
7.672
7.814
12,808
-0.34(-4.18%)
Aug 12, 2022
7.823
8.155
7.643
8.155
36,987
+0.38(+4.87%)
Aug 11, 2022
7.823
7.823
7.624
7.776
9,410
+0.05(+0.61%)
Aug 10, 2022
7.605
7.785
7.435
7.728
22,257
+0.13(+1.75%)
Aug 09, 2022
7.511
7.662
7.359
7.596
19,550
-0.07(-0.87%)
Aug 08, 2022
7.672
7.672
7.378
7.662
20,414
+0.04(+0.50%)
Aug 05, 2022
7.444
7.672
7.339
7.624
30,805
+0.03(+0.37%)
Aug 04, 2022
7.530
7.624
7.160
7.596
66,389
+0.19(+2.56%)
Aug 03, 2022
7.236
7.416
7.065
7.406
21,046
+0.06(+0.77%)
Aug 02, 2022
7.297
7.420
7.297
7.350
4,653
-0.04(-0.51%)
Aug 01, 2022
7.511
7.511
7.037
7.387
60,743
-0.03(-0.38%)
Jul 29, 2022
7.113
7.473
6.810
7.416
60,827
+0.31(+4.40%)
Jul 28, 2022
6.696
7.160
6.516
7.103
104,940
+0.28(+4.17%)
Jul 27, 2022
7.198
7.245
6.724
6.819
220,232
-0.18(-2.57%)
Jul 26, 2022
7.207
7.406
6.876
6.999
367,612
-0.34(-4.65%)
Jul 25, 2022
7.586
7.596
7.226
7.340
36,001
-0.25(-3.25%)
Jul 22, 2022
7.473
7.672
7.245
7.586
49,797
+0.27(+3.76%)
Jul 21, 2022
7.387
7.776
7.140
7.312
67,285
+0.01(+0.13%)
Jul 20, 2022
7.009
7.369
6.914
7.302
176,583
+0.41(+5.91%)
Jul 19, 2022
6.990
7.113
6.393
6.895
387,301
+0.03(+0.41%)
Jul 18, 2022
7.492
7.713
6.838
6.867
85,319
-0.79(-10.27%)
Jul 15, 2022
7.084
7.672
6.819
7.653
25,763
+0.96(+14.29%)
Jul 14, 2022
7.331
7.373
6.554
6.696
263,090
-0.63(-8.66%)
Jul 13, 2022
7.833
7.833
7.236
7.331
34,557
-0.35(-4.56%)
Jul 12, 2022
8.363
8.579
7.482
7.681
34,510
-0.44(-5.37%)
Jul 11, 2022
8.391
8.391
7.918
8.117
7,311
-0.50(-5.82%)
Jul 08, 2022
8.278
8.619
8.016
8.619
9,076
+0.27(+3.17%)
Jul 07, 2022
7.776
8.391
7.776
8.354
14,147
+0.73(+9.57%)
Jul 06, 2022
7.870
7.965
7.454
7.624
17,052
-0.40(-4.96%)
Jul 05, 2022
7.842
8.041
7.577
8.022
10,749
+0.13(+1.68%)
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
.