Mix Telematics Ltd (NY: MIXT )

13.48 USD UNCHANGED
Streaming Delayed Price Updated: 4:32 AM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 13.52 13.71 13.26 13.48 37,900 -0.22(-1.61%)
Jan 21, 2021 13.82 13.82 13.62 13.70 31,090 -0.16(-1.15%)
Jan 20, 2021 13.70 13.93 13.64 13.86 20,397 +0.22(+1.61%)
Jan 19, 2021 13.75 13.77 13.47 13.64 79,079 +0.17(+1.26%)
Jan 15, 2021 14.00 14.00 13.34 13.47 93,900 -0.42(-3.02%)
Jan 14, 2021 13.19 14.00 13.19 13.89 97,110 +0.83(+6.36%)
Jan 13, 2021 13.15 13.29 12.97 13.06 17,453 -0.10(-0.76%)
Jan 12, 2021 12.96 13.17 12.93 13.16 11,944 +0.30(+2.33%)
Jan 11, 2021 12.96 13.11 12.79 12.86 14,906 -0.27(-2.06%)
Jan 08, 2021 13.24 13.24 12.86 13.13 30,800 +0.04(+0.31%)
Jan 07, 2021 13.00 13.15 12.90 13.09 31,080 +0.20(+1.55%)
Jan 06, 2021 12.67 12.92 12.60 12.89 27,377 +0.24(+1.90%)
Jan 05, 2021 12.50 12.79 12.09 12.65 26,726 +0.17(+1.36%)
Jan 04, 2021 12.75 12.78 12.35 12.48 53,302 -0.11(-0.87%)
Dec 31, 2020 12.59 12.59 12.59 22,461 +0.22(+1.78%)
Dec 30, 2020 12.19 12.47 12.19 12.37 22,461 +0.13(+1.06%)
Dec 29, 2020 11.98 12.24 11.80 12.24 71,519 +0.26(+2.17%)
Dec 28, 2020 12.00 12.00 11.79 11.98 28,695 +0.02(+0.17%)
Dec 24, 2020 11.82 11.96 11.80 11.96 20,400 +0.11(+0.93%)
Dec 23, 2020 11.57 11.85 11.57 11.85 16,338 +0.03(+0.25%)
Dec 22, 2020 11.75 11.94 11.71 11.82 30,715 -0.03(-0.25%)
Dec 21, 2020 11.81 11.89 11.47 11.85 38,998 -0.02(-0.17%)
Dec 18, 2020 11.75 11.96 11.43 11.87 258,900 +0.22(+1.89%)
Dec 17, 2020 11.48 11.75 11.41 11.65 102,623 +0.28(+2.46%)
Dec 16, 2020 11.50 11.66 11.31 11.37 92,648 -0.12(-1.04%)
Dec 15, 2020 11.38 11.49 10.97 11.49 63,307 +0.14(+1.23%)
Dec 14, 2020 11.72 11.72 11.14 11.35 58,488 -0.20(-1.73%)
Dec 11, 2020 11.56 11.60 11.14 11.55 150,300 +0.00(+0.00%)
Dec 10, 2020 11.46 11.60 11.27 11.55 122,137 +0.07(+0.61%)
Dec 09, 2020 11.09 11.48 11.00 11.48 30,523 +0.33(+2.96%)
Dec 08, 2020 10.88 11.25 10.86 11.15 38,142 +0.31(+2.86%)
Dec 07, 2020 10.89 10.90 10.70 10.84 16,029 +0.00(+0.00%)
Dec 04, 2020 10.57 10.88 10.46 10.84 21,200 +0.24(+2.26%)
Dec 03, 2020 10.56 10.70 10.55 10.60 9,012 +0.07(+0.66%)
Dec 02, 2020 10.47 10.59 10.42 10.53 16,385 +0.06(+0.57%)
Dec 01, 2020 10.13 10.50 9.820 10.47 50,708 +0.50(+5.02%)
Nov 30, 2020 10.43 10.43 9.910 9.970 35,957 -0.44(-4.23%)
Nov 27, 2020 10.50 10.50 10.38 10.41 17,100 -0.09(-0.86%)
Nov 25, 2020 10.11 10.50 10.11 10.50 54,000 +0.45(+4.48%)
Nov 24, 2020 10.10 10.28 9.940 10.05 91,826 +0.06(+0.60%)
Nov 23, 2020 10.08 10.15 9.910 9.990 86,691 +0.03(+0.30%)
Nov 20, 2020 10.22 10.34 9.810 9.960 94,100 -0.17(-1.68%)
Nov 19, 2020 9.800 10.25 9.730 10.13 35,483 +0.19(+1.91%)
Nov 18, 2020 9.990 10.05 9.800 9.940 81,279 +0.05(+0.51%)
Nov 17, 2020 9.750 10.00 9.410 9.890 54,378 +0.00(+0.00%)
Nov 16, 2020 9.600 9.940 9.535 9.890 46,812 +0.31(+3.24%)
Nov 13, 2020 9.390 9.580 9.270 9.580 13,800 +0.25(+2.68%)
Nov 12, 2020 9.120 9.520 8.820 9.330 37,716 +0.13(+1.41%)
Nov 11, 2020 9.660 9.660 9.090 9.200 42,000 +0.12(+1.32%)
Nov 10, 2020 9.130 9.269 8.650 9.080 40,776 -0.17(-1.84%)
Nov 09, 2020 9.150 9.390 8.920 9.250 54,776 +0.54(+6.20%)
Nov 06, 2020 8.680 8.790 8.600 8.710 15,600 -0.07(-0.80%)
Nov 05, 2020 8.190 8.860 8.190 8.780 24,017 +0.71(+8.80%)
Nov 04, 2020 8.250 8.340 8.000 8.070 33,075 -0.35(-4.16%)
Nov 03, 2020 8.530 8.530 8.340 8.420 80,096 -0.03(-0.36%)
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.