Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinaxis Inc (OP: KXSCF )

110.68 -2.28 (-2.02%)
Streaming Delayed Price Updated: 2:28 PM EDT, May 24, 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 (%)
Jan 25, 2016 32.44 32.44 32.44 0 +1.68(+5.47%)
Jan 21, 2016 30.76 30.76 30.76 0 +3.12(+11.27%)
Jan 20, 2016 27.42 27.64 27.42 27.64 2,500 -2.21(-7.39%)
Jan 19, 2016 29.90 29.90 29.84 29.85 5,001 -2.72(-8.36%)
Jan 14, 2016 32.57 32.57 32.57 0 -2.13(-6.14%)
Jan 13, 2016 34.71 34.71 34.69 34.70 500 -1.27(-3.52%)
Jan 11, 2016 35.97 35.97 35.97 0 +1.10(+3.15%)
Jan 08, 2016 34.79 34.87 34.79 34.87 8,920 +0.15(+0.44%)
Jan 07, 2016 34.11 34.72 34.11 34.71 1,130 +0.60(+1.77%)
Jan 05, 2016 34.11 34.11 34.11 57 +0.70(+2.10%)
Jan 04, 2016 33.41 33.41 33.41 33.41 850 -0.97(-2.82%)
Dec 31, 2015 34.38 34.38 34.38 0 +0.50(+1.48%)
Dec 29, 2015 33.88 33.88 33.88 100 +0.88(+2.67%)
Dec 23, 2015 33.00 33.00 33.00 0 +0.05(+0.15%)
Dec 18, 2015 32.95 32.95 32.95 0 -1.09(-3.20%)
Dec 10, 2015 34.04 34.04 34.04 25 -1.36(-3.84%)
Dec 01, 2015 35.40 35.40 35.40 0 +0.67(+1.92%)
Nov 30, 2015 34.59 34.73 34.35 34.73 1,200 +1.74(+5.27%)
Nov 19, 2015 32.99 32.99 32.99 0 -0.08(-0.23%)
Nov 18, 2015 33.03 33.07 33.03 33.07 1,024 -0.42(-1.26%)
Nov 17, 2015 33.49 33.49 33.49 33.49 150 +0.48(+1.46%)
Nov 16, 2015 33.33 33.36 33.00 33.00 8,969 -0.50(-1.48%)
Nov 13, 2015 34.00 34.00 33.50 33.50 5,000 +0.11(+0.33%)
Nov 12, 2015 33.39 33.39 33.39 33.39 500 -1.28(-3.70%)
Nov 10, 2015 34.67 34.67 34.67 0 +2.67(+8.36%)
Nov 06, 2015 32.00 32.00 32.00 0 -1.59(-4.72%)
Nov 05, 2015 33.76 33.76 33.59 33.59 2,000 -0.77(-2.25%)
Nov 03, 2015 34.36 34.36 34.36 0 +0.67(+1.99%)
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.