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

Kinaxis Inc (OP: KXSCF )

112.96 UNCHANGED
Streaming Delayed Price Updated: 2:47 PM EDT, May 22, 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 31, 2022 119.50 119.50 119.50 119.50 626 +1.94(+1.65%)
Jan 27, 2022 117.56 2,518 -2.97(-2.46%)
Jan 26, 2022 120.53 120.53 120.53 120.53 103 +2.84(+2.42%)
Jan 25, 2022 117.68 117.68 117.68 117.68 501 +2.76(+2.40%)
Jan 24, 2022 114.92 114.92 114.92 114.92 745 -6.52(-5.37%)
Jan 21, 2022 123.44 123.44 121.44 121.44 314 -1.32(-1.08%)
Jan 19, 2022 122.76 50 -1.37(-1.10%)
Jan 18, 2022 125.18 125.18 124.13 124.13 658 -1.24(-0.99%)
Jan 14, 2022 125.37 0 -2.47(-1.93%)
Jan 13, 2022 128.28 128.30 127.80 127.84 807 +1.00(+0.79%)
Jan 12, 2022 126.84 126.84 126.84 126.84 384 -0.21(-0.17%)
Jan 11, 2022 124.47 127.06 124.15 127.06 609 +3.31(+2.67%)
Jan 10, 2022 120.91 123.75 119.48 123.75 822 -2.63(-2.08%)
Jan 07, 2022 128.68 128.68 126.38 126.38 219 -1.41(-1.10%)
Jan 06, 2022 127.79 127.79 127.79 127.79 178 -1.51(-1.17%)
Jan 05, 2022 130.08 130.08 129.30 129.30 1,032 -4.74(-3.54%)
Jan 04, 2022 132.12 134.04 132.12 134.04 875 -8.42(-5.91%)
Dec 31, 2021 142.46 142.46 142.46 0 +0.31(+0.21%)
Dec 30, 2021 141.59 142.15 141.59 142.15 1,202 +2.30(+1.64%)
Dec 29, 2021 138.36 140.42 138.32 139.85 1,087 +3.32(+2.43%)
Dec 23, 2021 136.53 136.53 136.53 22 +2.49(+1.86%)
Dec 22, 2021 134.04 134.04 134.04 134.04 178 +0.06(+0.04%)
Dec 21, 2021 133.98 133.98 133.98 133.98 156 +3.90(+3.00%)
Dec 20, 2021 130.08 130.08 130.08 130.08 251 -4.44(-3.30%)
Dec 17, 2021 134.52 134.52 134.52 134.52 162 +0.82(+0.61%)
Dec 16, 2021 131.50 133.70 131.50 133.70 952 -2.27(-1.67%)
Dec 15, 2021 135.97 135.97 135.97 135.97 179 -0.96(-0.70%)
Dec 14, 2021 136.93 136.93 136.93 136.93 101 -2.34(-1.68%)
Dec 13, 2021 139.27 139.27 139.27 139.27 197 -4.22(-2.94%)
Dec 10, 2021 144.40 144.58 143.49 143.49 810 -1.03(-0.71%)
Dec 09, 2021 146.19 146.19 144.52 144.52 250 -2.42(-1.65%)
Dec 08, 2021 147.23 147.23 146.50 146.94 1,202 -3.56(-2.37%)
Dec 07, 2021 150.34 150.50 150.34 150.50 202 +4.85(+3.33%)
Dec 06, 2021 145.37 145.65 141.26 145.65 672 +4.05(+2.86%)
Dec 03, 2021 141.60 147.25 141.60 141.60 380 -9.57(-6.33%)
Dec 02, 2021 148.54 151.17 148.54 151.17 400 +4.84(+3.31%)
Dec 01, 2021 147.51 147.85 146.33 146.33 663 -6.47(-4.23%)
Nov 30, 2021 152.47 152.80 152.47 152.80 1,043 -8.22(-5.10%)
Nov 29, 2021 168.21 168.21 161.02 161.02 275 +2.52(+1.59%)
Nov 24, 2021 158.50 158.50 158.50 80 -2.60(-1.61%)
Nov 23, 2021 164.74 164.74 161.10 161.10 712 -11.27(-6.54%)
Nov 22, 2021 173.09 173.09 172.37 172.37 333 -8.03(-4.45%)
Nov 19, 2021 179.82 180.40 179.65 180.40 983 +2.40(+1.35%)
Nov 18, 2021 177.15 178.10 177.15 178.00 1,623 +2.26(+1.29%)
Nov 17, 2021 175.68 177.88 175.65 175.74 2,432 +1.72(+0.99%)
Nov 16, 2021 172.53 175.00 172.51 174.02 2,891 +3.25(+1.90%)
Nov 15, 2021 169.15 170.77 166.98 170.77 1,236 +5.51(+3.34%)
Nov 11, 2021 165.26 165.26 165.26 100 -1.95(-1.17%)
Nov 09, 2021 167.03 167.20 167.03 167.20 526 +1.80(+1.09%)
Nov 08, 2021 165.40 165.40 165.40 165.40 291 +4.44(+2.76%)
Nov 05, 2021 156.55 160.96 156.55 160.96 636 +2.28(+1.44%)
Nov 03, 2021 158.68 158.68 158.68 147 +1.39(+0.88%)
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.