MIXT

Mix Telematics Ltd

$16.83 0.15 (0.88%)
16:02 EDT MIXT Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.16 (0.95%)
P/E:       -
Market Cap:       380.08M
EPS:       -
Volume:       42,400
Day's Range:       16.64 - 17.03
52wk Range:       13.01 - 20.50
Previous Close:       16.89
Historical Data for MIXT
Date Open High Low Volume Close Change %
05/01/18 16.76 16.96 16.74 30,571 16.89 0.18   1.08%
04/30/18 16.99 17.18 16.68 44,933 16.71 -0.19   -1.12%
04/27/18 17.01 17.01 16.81 28,766 16.90 0.06   0.36%
04/26/18 16.71 17.04 16.71 63,893 16.84 0.15   0.90%
04/25/18 16.70 16.85 16.60 76,143 16.69 -0.01   -0.06%
04/24/18 16.97 17.04 16.45 87,762 16.70 -0.16   -0.95%
04/23/18 16.98 16.99 16.64 71,142 16.86 0.06   0.36%
04/20/18 16.74 16.87 16.55 60,342 16.80 -0.10   -0.59%
04/19/18 16.65 16.93 16.56 46,429 16.90 0.21   1.26%
04/18/18 16.82 16.85 16.38 61,199 16.69 0.04   0.24%
04/17/18 16.27 16.85 16.12 151,920 16.65 0.57   3.54%
04/16/18 15.95 16.20 15.86 83,243 16.08 0.06   0.37%
04/13/18 16.02 16.09 15.91 35,117 16.02 -0.10   -0.62%
04/12/18 15.97 16.22 15.81 74,460 16.12 0.09   0.56%
04/11/18 16.00 16.24 15.81 124,176 16.03 -0.06   -0.37%
04/10/18 15.86 16.17 15.71 109,959 16.09 0.21   1.32%
04/09/18 15.85 15.97 15.47 146,551 15.88 0.18   1.15%
04/06/18 15.57 15.94 15.48 108,911 15.70 0.20   1.29%
04/05/18 15.90 15.95 15.00 192,820 15.50 -0.53   -3.31%
04/04/18 15.83 16.08 15.58 108,985 16.03 0.17   1.07%
04/03/18 15.60 16.08 15.56 122,640 15.86 0.43   2.79%
04/02/18 15.55 15.55 15.22 33,594 15.43 -0.12   -0.77%
03/29/18 0.00 15.55 15.55 0 15.55 0.31   2.03%
03/28/18 15.89 15.89 15.12 68,955 15.24 -0.53   -3.36%
03/27/18 16.00 16.32 15.70 104,140 15.77 -0.23   -1.44%
03/26/18 15.80 16.14 15.53 80,635 16.00 0.35   2.24%
03/23/18 15.94 15.94 15.49 68,241 15.65 -0.17   -1.07%
03/22/18 16.10 16.10 15.75 77,818 15.82 -0.21   -1.31%
03/21/18 15.50 16.10 15.45 146,666 16.03 0.56   3.62%
03/20/18 15.34 15.48 15.13 94,478 15.47 0.28   1.84%
03/19/18 15.00 15.27 14.79 145,521 15.19 0.09   0.60%
03/16/18 15.16 15.16 15.00 64,426 15.10 0.00   0.00%
03/15/18 15.02 15.20 15.01 56,353 15.10 0.05   0.33%
03/14/18 15.18 15.18 14.95 92,588 15.05 -0.08   -0.53%
03/13/18 15.13 15.28 15.06 190,429 15.13 0.11   0.73%
03/12/18 15.17 15.23 14.16 320,023 15.02 -0.18   -1.18%
03/09/18 14.46 15.20 14.43 283,440 15.20 0.74   5.12%
03/08/18 14.00 14.54 13.85 383,186 14.46 0.46   3.29%
03/07/18 0.00 14.49 0.00 665,439 14.00 0.55   4.09%
03/06/18 13.63 13.63 13.34 73,496 13.45 -0.22   -1.61%
03/05/18 13.29 13.91 13.12 119,318 13.67 0.29   2.17%
03/02/18 13.41 13.55 13.22 30,228 13.38 -0.08   -0.59%
03/01/18 13.30 13.50 13.29 34,810 13.46 0.16   1.20%
02/28/18 13.59 13.62 13.30 66,660 13.30 -0.22   -1.63%
02/27/18 13.57 13.63 13.50 21,032 13.52 -0.11   -0.81%
02/26/18 13.53 13.70 13.50 106,110 13.63 0.15   1.11%
02/23/18 13.49 13.53 13.36 36,032 13.48 -0.03   -0.22%
02/22/18 13.52 13.65 13.41 40,043 13.51 -0.04   -0.30%
02/21/18 13.63 14.09 13.48 66,899 13.55 -0.18   -1.31%
02/20/18 13.71 13.96 13.50 33,854 13.73 -0.03   -0.22%
02/16/18 0.00 13.76 13.76 0 13.76 -0.12   -0.86%
02/15/18 14.03 14.03 13.81 75,515 13.88 -0.01   -0.07%
02/14/18 13.90 14.02 13.82 58,277 13.89 0.03   0.22%
02/13/18 13.80 14.22 13.76 46,729 13.86 -0.04   -0.29%
02/12/18 13.79 14.10 13.65 75,171 13.90 0.12   0.87%
02/09/18 13.90 14.00 13.41 82,507 13.78 -0.12   -0.86%
02/08/18 13.24 14.29 13.24 104,534 13.90 -0.10   -0.71%
02/07/18 13.35 14.41 13.33 90,644 14.00 0.44   3.24%
02/06/18 13.65 14.08 13.10 134,160 13.56 -0.21   -1.53%
02/05/18 13.50 13.98 13.50 82,769 13.77 0.49   3.69%

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!