MIXT

Mix Telematics Ltd

$16.99 0.16 (0.95%)
13:31 EDT MIXT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.16 (0.94%)
P/E:       -
Market Cap:       383.69M
EPS:       -
Volume:       46,625
Day's Range:       16.58 - 17.33
52wk Range:       13.01 - 20.50
Previous Close:       7.00
Historical Data for MIXT
Date Open High Low Volume Close Change %
05/01/15 7.06 7.11 6.90 8,175 7.00 0.00   0.00%
04/30/15 7.00 7.12 6.89 32,244 7.00 -0.03   -0.43%
04/29/15 6.90 7.27 6.82 75,510 7.03 0.21   3.08%
04/28/15 6.88 7.01 6.78 27,354 6.82 0.01   0.15%
04/27/15 6.79 6.89 6.76 24,631 6.81 -0.01   -0.15%
04/24/15 6.80 6.89 6.76 21,334 6.82 -0.04   -0.58%
04/23/15 6.78 6.94 6.78 9,661 6.86 0.05   0.73%
04/22/15 6.91 6.99 6.70 25,754 6.81 -0.06   -0.87%
04/21/15 6.67 6.98 6.60 16,843 6.87 0.11   1.63%
04/20/15 6.60 6.98 6.60 41,650 6.76 0.03   0.45%
04/17/15 6.68 6.84 6.65 23,360 6.73 0.11   1.66%
04/16/15 6.79 6.96 6.62 25,171 6.62 -0.17   -2.50%
04/15/15 6.81 6.92 6.71 25,489 6.79 -0.09   -1.31%
04/14/15 6.89 7.00 6.86 6,788 6.88 0.08   1.18%
04/13/15 6.93 7.01 6.66 51,688 6.80 -0.30   -4.23%
04/10/15 6.93 7.17 6.86 11,606 7.10 0.13   1.87%
04/09/15 7.15 7.15 6.92 8,262 6.97 -0.20   -2.79%
04/08/15 7.11 7.18 7.07 7,618 7.17 0.17   2.43%
04/07/15 6.85 7.04 6.80 15,835 7.00 0.20   2.94%
04/06/15 6.80 6.87 6.67 8,890 6.80 -0.09   -1.31%
04/02/15 7.07 6.89 6.89 13,400 6.89 -0.18   -2.55%
04/01/15 7.03 7.19 7.03 4,572 7.07 0.09   1.29%
03/31/15 6.78 7.03 6.70 12,502 6.98 0.26   3.87%
03/30/15 6.80 6.82 6.66 13,755 6.72 -0.10   -1.47%
03/27/15 6.80 6.92 6.80 13,078 6.82 -0.02   -0.29%
03/26/15 6.87 7.03 6.82 5,139 6.84 -0.08   -1.16%
03/25/15 7.01 7.15 6.80 31,858 6.92 -0.18   -2.54%
03/24/15 7.09 7.20 7.02 13,322 7.10 -0.02   -0.28%
03/23/15 7.05 7.20 7.05 9,496 7.12 0.07   0.99%
03/20/15 7.12 7.23 6.86 29,430 7.05 0.04   0.57%
03/19/15 7.12 7.17 7.01 6,735 7.01 -0.08   -1.13%
03/18/15 7.09 7.29 7.05 21,386 7.09 0.01   0.14%
03/17/15 6.85 7.08 6.85 20,332 7.08 0.25   3.66%
03/16/15 6.65 6.84 6.65 46,125 6.83 0.01   0.15%
03/13/15 6.85 7.13 6.80 19,266 6.82 -0.13   -1.87%
03/12/15 7.10 7.10 6.80 27,416 6.95 -0.17   -2.39%
03/11/15 7.14 7.20 6.86 42,388 7.12 -0.11   -1.52%
03/10/15 7.12 7.25 7.10 52,608 7.23 -0.13   -1.77%
03/09/15 7.40 7.42 7.19 44,061 7.36 -0.14   -1.87%
03/06/15 7.28 7.53 7.18 231,186 7.50 0.21   2.88%
03/05/15 6.85 7.56 6.80 297,696 7.29 0.65   9.79%
03/04/15 5.75 6.76 5.66 90,580 6.64 1.15   20.95%
03/03/15 5.59 5.62 5.46 24,652 5.49 -0.15   -2.66%
03/02/15 5.73 5.73 5.50 23,673 5.64 -0.01   -0.18%
02/27/15 5.60 5.80 5.60 26,718 5.65 0.09   1.62%
02/26/15 5.89 5.96 5.49 39,905 5.56 -0.28   -4.79%
02/25/15 5.92 6.00 5.81 27,390 5.84 -0.08   -1.35%
02/24/15 5.91 6.08 5.91 17,773 5.92 -0.04   -0.67%
02/23/15 5.97 6.12 5.95 35,462 5.96 0.11   1.88%
02/20/15 5.93 6.01 5.85 27,880 5.85 -0.13   -2.17%
02/19/15 6.10 6.16 5.87 55,708 5.98 -0.10   -1.64%
02/18/15 5.89 6.12 5.87 45,956 6.08 0.28   4.83%
02/17/15 5.70 5.86 5.67 86,219 5.80 0.11   1.93%
02/13/15 5.65 5.69 5.69 73,500 5.69 0.08   1.43%
02/12/15 5.79 5.91 5.59 142,980 5.61 -0.09   -1.58%
02/11/15 5.75 5.86 5.61 28,231 5.70 0.08   1.42%
02/10/15 5.70 5.77 5.43 77,970 5.62 -0.10   -1.75%
02/09/15 5.62 5.75 5.62 15,483 5.72 0.13   2.33%
02/06/15 5.80 5.89 5.59 41,243 5.59 -0.15   -2.61%
02/05/15 5.90 5.93 5.74 32,052 5.74 -0.06   -1.03%
02/04/15 5.94 5.94 5.72 25,451 5.80 -0.14   -2.36%
02/03/15 5.95 6.00 5.74 30,095 5.94 0.01   0.17%

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!