MIXT

Mix Telematics Ltd

$17.22 0.17 (1.00%)
16:02 EDT MIXT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.16 (0.93%)
P/E:       -
Market Cap:       388.89M
EPS:       -
Volume:       57,700
Day's Range:       16.88 - 17.31
52wk Range:       13.01 - 20.50
Previous Close:       4.08
Historical Data for MIXT
Date Open High Low Volume Close Change %
04/29/16 4.07 4.09 4.04 15,978 4.08 0.02   0.49%
04/28/16 4.02 4.09 4.00 13,591 4.06 0.01   0.25%
04/27/16 4.02 4.09 4.02 2,721 4.05 0.01   0.25%
04/26/16 4.05 4.05 4.02 13,848 4.04 -0.02   -0.49%
04/25/16 4.17 4.17 3.95 71,845 4.06 -0.19   -4.47%
04/22/16 4.01 4.27 3.99 49,933 4.25 0.18   4.42%
04/21/16 4.09 4.11 4.02 3,405 4.07 -0.03   -0.73%
04/20/16 4.06 4.10 3.96 32,002 4.10 0.05   1.23%
04/19/16 4.05 4.10 4.04 22,481 4.05 0.01   0.25%
04/18/16 4.00 4.17 3.95 8,620 4.04 0.00   0.00%
04/15/16 4.05 4.05 3.97 4,407 4.04 0.04   1.00%
04/14/16 3.94 4.17 3.93 18,193 4.00 0.09   2.30%
04/13/16 3.87 3.98 3.85 16,704 3.91 0.04   1.03%
04/12/16 3.80 3.88 3.79 75,522 3.87 0.03   0.78%
04/11/16 3.85 3.86 3.71 74,563 3.84 0.00   0.00%
04/08/16 3.80 3.85 3.80 15,454 3.84 0.05   1.32%
04/07/16 3.85 3.85 3.78 37,813 3.79 -0.04   -1.04%
04/06/16 3.85 3.85 3.71 5,847 3.83 0.04   1.06%
04/05/16 3.78 3.85 3.78 4,649 3.79 -0.03   -0.79%
04/04/16 3.87 3.96 3.73 30,529 3.82 -0.04   -1.04%
04/01/16 3.90 3.96 3.77 17,474 3.86 -0.09   -2.28%
03/31/16 3.95 4.02 3.85 28,956 3.95 -0.04   -1.00%
03/30/16 3.95 3.99 3.85 6,210 3.99 0.08   2.05%
03/29/16 3.88 3.98 3.79 13,191 3.91 0.03   0.77%
03/28/16 3.79 3.90 3.79 12,943 3.88 0.03   0.78%
03/24/16 3.90 3.85 3.85 25,900 3.85 -0.06   -1.53%
03/23/16 3.90 4.01 3.90 5,674 3.91 0.00   0.00%
03/22/16 3.97 4.03 3.91 3,040 3.91 -0.10   -2.49%
03/21/16 4.05 4.20 3.96 7,798 4.01 -0.09   -2.20%
03/18/16 3.94 4.19 3.94 18,490 4.10 0.12   3.02%
03/17/16 3.84 4.04 3.84 19,948 3.98 0.13   3.38%
03/16/16 3.93 3.93 3.79 28,686 3.85 -0.12   -3.02%
03/15/16 3.95 4.02 3.75 41,369 3.97 -0.11   -2.70%
03/14/16 4.08 4.14 3.98 27,321 4.08 0.00   0.00%
03/11/16 4.01 4.08 3.98 28,795 4.08 0.01   0.25%
03/10/16 4.05 4.15 3.89 63,749 4.07 0.06   1.50%
03/09/16 3.88 4.11 3.88 72,079 4.01 0.24   6.37%
03/08/16 3.60 3.85 3.57 48,648 3.77 0.11   3.01%
03/07/16 3.58 3.75 3.49 161,732 3.66 0.15   4.27%
03/04/16 3.47 3.56 3.44 246,235 3.51 0.10   2.93%
03/03/16 3.58 3.58 3.38 56,375 3.41 -0.12   -3.40%
03/02/16 3.59 3.60 3.53 33,843 3.53 -0.06   -1.67%
03/01/16 3.47 3.65 3.42 55,251 3.59 0.12   3.46%
02/29/16 3.41 3.50 3.38 10,633 3.47 0.00   0.00%
02/26/16 3.46 3.53 3.43 35,331 3.47 -0.10   -2.80%
02/25/16 3.41 3.57 3.38 21,714 3.57 0.07   2.00%
02/24/16 3.53 3.53 3.40 12,249 3.50 -0.10   -2.78%
02/23/16 3.59 3.66 3.56 5,704 3.60 -0.09   -2.44%
02/22/16 3.65 3.79 3.65 19,408 3.69 0.15   4.24%
02/19/16 3.55 3.55 3.50 9,299 3.54 -0.07   -1.94%
02/18/16 3.50 3.66 3.49 9,664 3.61 0.00   0.00%
02/17/16 3.33 3.62 3.33 154,046 3.61 0.21   6.18%
02/16/16 3.47 3.56 3.35 146,548 3.40 -0.16   -4.49%
02/12/16 3.51 3.56 3.56 12,600 3.56 0.05   1.42%
02/11/16 3.65 3.65 3.51 26,500 3.51 -0.14   -3.84%
02/10/16 3.65 3.83 3.65 14,030 3.65 0.01   0.27%
02/09/16 3.75 3.84 3.56 44,785 3.64 -0.10   -2.67%
02/08/16 3.90 3.93 3.73 36,584 3.74 -0.06   -1.58%
02/05/16 3.91 3.92 3.80 3,867 3.80 -0.06   -1.55%
02/04/16 3.80 3.92 3.80 7,435 3.86 0.03   0.78%
02/03/16 3.76 3.83 3.76 4,043 3.83 0.03   0.79%

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!