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 29, 2023
5.323
5.540
5.323
5.431
38,539
+0.08(+1.47%)
Sep 28, 2023
5.599
5.651
5.343
5.353
1,849
-0.06(-1.09%)
Sep 27, 2023
5.471
5.648
5.294
5.412
48,139
-0.14(-2.44%)
Sep 26, 2023
5.510
5.658
5.431
5.547
20,538
+0.13(+2.31%)
Sep 25, 2023
5.510
5.422
5.422
5.422
1,583
-0.09(-1.61%)
Sep 22, 2023
5.628
5.628
5.510
5.510
3,933
-0.06(-1.06%)
Sep 21, 2023
5.982
5.992
5.500
5.569
23,464
-0.19(-3.25%)
Sep 20, 2023
5.736
6.120
5.736
5.756
8,465
-0.03(-0.51%)
Sep 19, 2023
6.013
6.013
5.766
5.786
9,894
-0.16(-2.65%)
Sep 18, 2023
5.973
6.061
5.923
5.943
15,056
-0.11(-1.79%)
Sep 15, 2023
6.150
6.150
6.013
6.051
22,929
+0.00(+0.00%)
Sep 14, 2023
6.179
6.199
6.022
6.051
2,373
-0.08(-1.29%)
Sep 13, 2023
6.130
6.307
6.012
6.130
20,516
-0.04(-0.63%)
Sep 12, 2023
6.406
6.406
6.169
6.169
2,370
-0.13(-2.03%)
Sep 11, 2023
6.789
6.789
6.189
6.297
42,266
-0.31(-4.62%)
Sep 08, 2023
6.720
6.848
6.558
6.602
2,716
-0.04(-0.59%)
Sep 07, 2023
6.730
6.740
6.553
6.642
21,043
+0.00(+0.00%)
Sep 06, 2023
6.740
6.937
6.642
6.642
136,670
-0.10(-1.46%)
Sep 05, 2023
6.888
6.937
6.688
6.740
43,569
-0.13(-1.86%)
Sep 01, 2023
6.740
6.868
6.707
6.868
8,598
+0.13(+1.90%)
Aug 31, 2023
6.415
6.740
6.415
6.740
13,974
+0.20(+3.01%)
Aug 30, 2023
6.435
6.543
6.366
6.543
7,125
+0.14(+2.15%)
Aug 29, 2023
6.504
6.730
6.376
6.406
6,743
-0.01(-0.15%)
Aug 28, 2023
6.440
6.543
6.387
6.415
4,629
-0.17(-2.54%)
Aug 25, 2023
6.494
6.583
6.386
6.583
4,078
+0.10(+1.52%)
Aug 24, 2023
6.347
6.573
6.301
6.484
7,233
+0.00(+0.00%)
Aug 23, 2023
6.494
6.513
6.201
6.484
23,151
+0.16(+2.47%)
Aug 22, 2023
6.357
6.504
6.143
6.328
3,429
-0.12(-1.82%)
Aug 21, 2023
6.406
6.484
6.406
6.445
5,459
+0.12(+1.85%)
Aug 18, 2023
6.221
6.338
6.197
6.328
3,296
+0.02(+0.31%)
Aug 17, 2023
6.191
6.338
6.091
6.309
16,573
+0.14(+2.21%)
Aug 16, 2023
6.260
6.260
6.006
6.172
5,813
-0.02(-0.31%)
Aug 15, 2023
6.182
6.240
6.094
6.191
4,712
-0.05(-0.78%)
Aug 14, 2023
6.328
6.328
6.188
6.240
4,045
-0.00(-0.02%)
Aug 11, 2023
6.289
6.289
6.242
6.242
1,150
+0.00(+0.02%)
Aug 10, 2023
6.260
6.367
6.211
6.240
5,092
+0.06(+0.95%)
Aug 09, 2023
6.386
6.393
6.118
6.182
6,639
-0.09(-1.40%)
Aug 08, 2023
6.367
6.374
6.250
6.269
3,098
-0.04(-0.62%)
Aug 07, 2023
6.562
6.562
6.289
6.309
1,430
-0.02(-0.31%)
Aug 04, 2023
6.445
6.640
6.289
6.328
9,493
+0.01(+0.15%)
Aug 03, 2023
6.289
6.494
6.246
6.318
7,060
-0.02(-0.31%)
Aug 02, 2023
6.630
6.728
6.289
6.338
4,007
-0.03(-0.54%)
Aug 01, 2023
6.786
6.786
6.201
6.372
21,363
-0.26(-3.90%)
Jul 31, 2023
6.621
6.630
6.396
6.630
5,303
+0.10(+1.49%)
Jul 28, 2023
6.845
6.845
6.533
6.533
2,179
-0.15(-2.19%)
Jul 27, 2023
6.689
6.738
6.572
6.679
17,150
+0.14(+2.09%)
Jul 26, 2023
6.708
6.718
6.416
6.543
5,765
-0.12(-1.76%)
Jul 25, 2023
6.786
6.786
6.416
6.660
28,783
-0.05(-0.73%)
Jul 24, 2023
6.406
6.718
6.348
6.708
10,497
+0.40(+6.34%)
Jul 21, 2023
6.230
6.338
6.230
6.309
5,991
+0.21(+3.52%)
Jul 20, 2023
6.386
6.571
6.094
6.094
18,875
-0.44(-6.72%)
Jul 19, 2023
6.533
6.591
6.484
6.533
10,320
+0.11(+1.67%)
Jul 18, 2023
6.172
6.426
6.162
6.426
5,734
+0.21(+3.45%)
Jul 17, 2023
6.591
6.591
6.055
6.211
76,504
-0.32(-4.93%)
Jul 14, 2023
6.650
6.650
6.455
6.533
1,727
-0.11(-1.62%)
Jul 13, 2023
6.494
6.679
6.494
6.640
10,489
+0.11(+1.64%)
Jul 12, 2023
6.786
6.786
6.484
6.533
16,087
-0.13(-1.90%)
Jul 11, 2023
6.235
6.660
6.235
6.660
49,711
+0.34(+5.40%)
Jul 10, 2023
6.074
6.338
6.050
6.318
9,048
+0.31(+5.19%)
Jul 07, 2023
6.211
6.211
6.006
6.006
3,607
-0.15(-2.38%)
Jul 06, 2023
6.250
6.402
5.967
6.152
6,978
-0.18(-2.85%)
Jul 05, 2023
6.377
6.377
6.157
6.333
3,699
-0.03(-0.54%)
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
.