Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 11.53 11.53 11.53 24,520 +0.20(+1.78%)
Dec 30, 2020 11.17 11.42 11.17 11.33 24,520 +0.12(+1.06%)
Dec 29, 2020 10.97 11.21 10.81 11.21 78,076 +0.24(+2.17%)
Dec 28, 2020 10.99 10.99 10.80 10.97 31,325 +0.02(+0.17%)
Dec 24, 2020 10.83 10.96 10.81 10.96 22,270 +0.10(+0.93%)
Dec 23, 2020 10.60 10.85 10.60 10.85 17,835 +0.03(+0.25%)
Dec 22, 2020 10.76 10.94 10.73 10.83 33,531 -0.03(-0.25%)
Dec 21, 2020 10.82 10.89 10.51 10.85 42,573 -0.02(-0.17%)
Dec 18, 2020 10.76 10.96 10.47 10.87 282,636 +0.20(+1.89%)
Dec 17, 2020 10.52 10.76 10.45 10.67 112,031 +0.26(+2.46%)
Dec 16, 2020 10.53 10.69 10.36 10.42 101,142 -0.11(-1.04%)
Dec 15, 2020 10.42 10.53 10.05 10.53 69,111 +0.13(+1.23%)
Dec 14, 2020 10.74 10.74 10.20 10.40 63,850 -0.18(-1.73%)
Dec 11, 2020 10.59 10.63 10.20 10.58 164,079 +0.00(+0.00%)
Dec 10, 2020 10.50 10.63 10.33 10.58 133,334 +0.06(+0.61%)
Dec 09, 2020 10.16 10.52 10.08 10.52 33,321 +0.30(+2.96%)
Dec 08, 2020 9.966 10.31 9.948 10.21 41,638 +0.28(+2.86%)
Dec 07, 2020 9.975 9.985 9.801 9.930 17,498 +0.00(+0.00%)
Dec 04, 2020 9.682 9.966 9.582 9.930 23,143 +0.22(+2.26%)
Dec 03, 2020 9.673 9.801 9.661 9.710 9,838 +0.06(+0.66%)
Dec 02, 2020 9.591 9.704 9.545 9.646 17,887 +0.05(+0.57%)
Dec 01, 2020 9.279 9.618 8.995 9.591 55,357 +0.46(+5.02%)
Nov 30, 2020 9.554 9.554 9.078 9.133 39,253 -0.40(-4.23%)
Nov 27, 2020 9.618 9.618 9.509 9.536 18,667 -0.08(-0.86%)
Nov 25, 2020 9.261 9.618 9.261 9.618 58,950 +0.41(+4.48%)
Nov 24, 2020 9.252 9.417 9.105 9.206 100,244 +0.05(+0.60%)
Nov 23, 2020 9.233 9.302 9.078 9.151 94,639 +0.03(+0.30%)
Nov 20, 2020 9.362 9.472 8.986 9.124 102,727 -0.16(-1.68%)
Nov 19, 2020 8.977 9.389 8.913 9.279 38,736 +0.23(+2.58%)
Nov 18, 2020 9.091 9.146 8.918 9.046 89,314 +0.05(+0.51%)
Nov 17, 2020 8.873 9.100 8.563 9.000 59,754 +0.00(+0.00%)
Nov 16, 2020 8.736 9.046 8.677 9.000 51,440 +0.28(+3.24%)
Nov 13, 2020 8.545 8.718 8.436 8.718 15,164 +0.23(+2.68%)
Nov 12, 2020 8.299 8.663 8.026 8.491 41,444 +0.12(+1.41%)
Nov 11, 2020 8.791 8.791 8.272 8.372 46,152 +0.11(+1.32%)
Nov 10, 2020 8.309 8.435 7.872 8.263 44,807 -0.15(-1.84%)
Nov 09, 2020 8.327 8.545 8.117 8.418 60,191 +0.49(+6.20%)
Nov 06, 2020 7.899 7.999 7.826 7.926 17,142 -0.06(-0.80%)
Nov 05, 2020 7.453 8.063 7.453 7.990 26,391 +0.65(+8.80%)
Nov 04, 2020 7.508 7.590 7.280 7.344 36,344 -0.32(-4.16%)
Nov 03, 2020 7.763 7.763 7.590 7.662 88,014 -0.03(-0.36%)
Nov 02, 2020 7.835 7.835 7.581 7.690 33,520 -0.07(-0.94%)
Oct 30, 2020 7.662 7.790 7.505 7.763 22,416 +0.04(+0.47%)
Oct 29, 2020 7.480 7.931 7.480 7.726 90,837 +0.26(+3.54%)
Oct 28, 2020 7.389 7.462 7.162 7.462 41,792 +0.00(+0.00%)
Oct 27, 2020 7.180 7.499 7.180 7.462 55,230 +0.25(+3.54%)
Oct 26, 2020 7.480 7.553 7.135 7.207 52,242 -0.30(-4.00%)
Oct 23, 2020 7.799 7.945 7.499 7.508 64,942 -0.03(-0.36%)
Oct 22, 2020 7.417 7.617 7.317 7.535 232,444 +0.16(+2.22%)
Oct 21, 2020 7.553 7.553 7.253 7.371 66,484 -0.17(-2.29%)
Oct 20, 2020 7.726 7.726 7.517 7.544 109,422 -0.15(-1.89%)
Oct 19, 2020 7.835 7.844 7.672 7.690 26,983 -0.15(-1.97%)
Oct 16, 2020 7.799 7.917 7.799 7.844 26,922 +0.03(+0.35%)
Oct 15, 2020 7.735 7.904 7.726 7.817 11,430 -0.02(-0.23%)
Oct 14, 2020 7.844 7.981 7.808 7.835 8,361 -0.07(-0.92%)
Oct 13, 2020 7.890 8.117 7.854 7.908 8,179 -0.06(-0.80%)
Oct 12, 2020 8.254 8.254 7.917 7.972 20,321 -0.18(-2.23%)
Oct 09, 2020 8.327 8.354 8.026 8.154 23,076 +0.15(+1.82%)
Oct 08, 2020 8.008 8.054 7.945 8.008 19,486 +0.09(+1.15%)
Oct 07, 2020 7.772 8.008 7.753 7.917 55,294 +0.18(+2.35%)
Oct 06, 2020 7.963 7.981 7.717 7.735 40,525 -0.19(-2.41%)
Oct 05, 2020 7.799 8.013 7.790 7.926 7,830 +0.08(+1.04%)
Oct 02, 2020 7.799 8.031 7.799 7.844 12,746 -0.11(-1.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.