MIXT

Mix Telematics Ltd

$16.96 0.13 (0.77%)
11:01 EDT MIXT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.16 (0.94%)
P/E:       -
Market Cap:       383.02M
EPS:       -
Volume:       26,111
Day's Range:       16.58 - 16.96
52wk Range:       13.01 - 20.50
Previous Close:       10.63
Historical Data for MIXT
Date Open High Low Volume Close Change %
05/01/14 10.39 10.72 10.27 40,107 10.63 0.13   1.24%
04/30/14 10.78 10.88 10.46 69,296 10.50 -0.39   -3.58%
04/29/14 11.05 11.05 10.73 33,114 10.89 -0.17   -1.54%
04/28/14 11.05 11.14 10.97 62,178 11.06 0.11   1.00%
04/25/14 11.10 11.15 10.86 50,697 10.95 -0.20   -1.79%
04/24/14 11.65 11.68 11.02 31,251 11.15 -0.55   -4.70%
04/23/14 11.19 11.77 11.19 14,351 11.70 0.51   4.56%
04/22/14 11.25 11.37 11.01 15,866 11.19 -0.15   -1.32%
04/21/14 11.40 11.45 11.24 9,997 11.34 0.02   0.18%
04/17/14 10.95 11.32 11.32 49,800 11.32 0.31   2.82%
04/16/14 11.03 11.04 10.81 19,206 11.01 -0.07   -0.63%
04/15/14 10.84 11.08 10.84 16,603 11.08 0.19   1.74%
04/14/14 10.77 10.99 10.65 11,744 10.89 0.23   2.16%
04/11/14 10.11 10.82 10.00 88,184 10.66 0.41   4.00%
04/10/14 10.35 10.35 10.17 38,616 10.25 -0.13   -1.25%
04/09/14 10.21 10.50 10.13 64,185 10.38 0.11   1.07%
04/08/14 10.57 10.63 10.25 23,562 10.27 -0.22   -2.10%
04/07/14 10.81 10.81 10.46 13,995 10.49 -0.32   -2.96%
04/04/14 10.92 10.92 10.67 49,344 10.81 0.00   0.00%
04/03/14 10.90 10.93 10.63 108,511 10.81 -0.05   -0.46%
04/02/14 10.80 10.99 10.68 102,578 10.86 0.08   0.74%
04/01/14 10.85 10.85 10.61 22,116 10.78 0.00   0.00%
03/31/14 10.84 11.00 10.73 103,839 10.78 0.05   0.47%
03/28/14 11.33 11.33 10.70 168,464 10.73 -0.55   -4.88%
03/27/14 11.69 11.76 11.05 61,233 11.28 -0.44   -3.75%
03/26/14 12.23 12.33 11.56 18,237 11.72 -0.67   -5.41%
03/25/14 12.01 12.39 12.01 9,256 12.39 0.35   2.91%
03/24/14 12.18 12.40 11.92 29,529 12.04 -0.40   -3.22%
03/21/14 12.46 12.63 12.36 51,109 12.44 0.08   0.65%
03/20/14 11.86 12.39 11.65 25,764 12.36 0.55   4.66%
03/19/14 11.67 12.01 11.67 19,506 11.81 0.04   0.34%
03/18/14 12.04 12.04 11.65 9,256 11.77 -0.21   -1.75%
03/17/14 12.09 12.19 11.90 14,115 11.98 -0.10   -0.83%
03/14/14 11.86 12.20 11.86 12,085 12.08 0.15   1.26%
03/13/14 12.10 12.32 11.75 21,146 11.93 -0.18   -1.49%
03/12/14 11.95 12.34 11.95 22,732 12.11 0.15   1.25%
03/11/14 11.84 12.05 11.82 40,310 11.96 0.17   1.44%
03/10/14 12.07 12.07 11.51 36,034 11.79 -0.25   -2.08%
03/07/14 12.02 12.22 11.75 17,147 12.04 0.33   2.82%
03/06/14 12.14 12.14 11.65 184,033 11.71 -0.30   -2.50%
03/05/14 11.60 12.23 11.60 45,187 12.01 0.32   2.74%
03/04/14 12.00 12.12 11.37 37,942 11.69 -0.19   -1.60%
03/03/14 12.29 12.34 11.68 52,571 11.88 -0.32   -2.62%
02/28/14 11.70 12.29 11.38 97,209 12.20 0.46   3.92%
02/27/14 11.84 11.84 11.15 91,706 11.74 -0.06   -0.51%
02/26/14 12.47 12.53 11.69 80,794 11.80 -0.55   -4.45%
02/25/14 13.12 13.23 12.35 31,004 12.35 -0.64   -4.93%
02/24/14 13.05 13.37 12.99 94,507 12.99 0.09   0.70%
02/21/14 12.67 13.18 12.67 13,632 12.90 0.23   1.82%
02/20/14 12.95 13.41 12.61 32,202 12.67 -0.41   -3.13%
02/19/14 13.00 13.65 12.95 33,071 13.08 0.08   0.62%
02/18/14 12.49 13.34 12.33 41,569 13.00 0.51   4.08%
02/14/14 12.46 12.49 12.49 5,600 12.49 0.03   0.24%
02/13/14 11.84 12.72 11.84 23,530 12.46 0.61   5.15%
02/12/14 11.93 11.93 11.66 15,413 11.85 -0.13   -1.09%
02/11/14 11.76 12.44 11.71 108,224 11.98 0.00   0.00%
02/10/14 11.30 12.20 11.24 125,553 11.98 0.50   4.36%
02/07/14 10.25 11.57 10.25 154,170 11.48 1.19   11.56%
02/06/14 10.80 10.98 10.11 71,345 10.29 -0.21   -2.00%
02/05/14 10.85 10.89 10.29 91,979 10.50 -0.09   -0.85%
02/04/14 11.66 11.76 10.50 126,306 10.59 -0.57   -5.11%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!