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 30, 2017 51.01 51.01 51.01 20 +0.08(+0.15%)
Jan 27, 2017 50.93 50.93 50.93 50.93 5,600 +1.21(+2.43%)
Jan 26, 2017 49.81 49.81 49.72 49.72 1,176 -0.30(-0.59%)
Jan 24, 2017 50.01 50.01 50.01 1,100 +2.66(+5.63%)
Jan 19, 2017 47.35 47.35 47.35 0 -1.19(-2.44%)
Jan 18, 2017 48.96 48.96 48.54 48.54 900 -1.46(-2.93%)
Jan 17, 2017 49.25 50.00 49.25 50.00 903 -0.47(-0.93%)
Jan 13, 2017 50.47 50.47 50.47 0 +2.29(+4.76%)
Jan 11, 2017 48.18 48.18 48.18 0 +1.60(+3.42%)
Jan 09, 2017 46.58 46.58 46.58 0 +1.34(+2.97%)
Jan 03, 2017 45.24 45.24 45.24 0 +0.00(+0.00%)
Dec 27, 2016 45.24 45.24 45.24 0 +0.08(+0.18%)
Dec 19, 2016 45.16 45.16 45.16 0 +1.11(+2.52%)
Dec 15, 2016 44.05 44.05 44.05 900 -0.98(-2.18%)
Dec 12, 2016 45.03 45.03 45.03 60 +0.98(+2.22%)
Dec 09, 2016 44.05 44.05 44.05 44.05 100 +1.05(+2.44%)
Dec 06, 2016 43.00 43.00 43.00 0 -0.74(-1.70%)
Dec 05, 2016 43.74 43.74 43.74 43.74 200 -0.01(-0.01%)
Dec 02, 2016 43.95 43.95 43.75 43.75 1,966 +0.06(+0.14%)
Dec 01, 2016 44.96 45.60 43.66 43.69 1,800 -2.55(-5.51%)
Nov 30, 2016 48.08 48.08 46.02 46.23 735 -0.75(-1.61%)
Nov 21, 2016 46.99 46.99 46.99 21 +0.01(+0.01%)
Nov 18, 2016 46.98 46.98 46.98 46.98 100 +2.28(+5.11%)
Nov 16, 2016 44.70 44.70 44.70 24 -0.30(-0.67%)
Nov 14, 2016 45.00 45.00 45.00 0 -4.73(-9.51%)
Nov 11, 2016 49.73 49.73 49.73 49.73 250 -0.31(-0.63%)
Nov 08, 2016 50.04 50.04 50.04 0 +0.04(+0.08%)
Nov 07, 2016 49.46 50.13 49.46 50.00 40,450 +0.10(+0.20%)
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.