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

Kinaxis Inc (OP: KXSCF )

108.73 UNCHANGED
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 5, 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 (%)
Apr 30, 2019 55.16 55.16 55.16 55.16 200 +0.36(+0.66%)
Apr 29, 2019 55.08 55.08 54.80 54.80 2,450 -0.22(-0.40%)
Apr 26, 2019 54.95 55.11 54.95 55.02 5,200 +1.38(+2.58%)
Apr 25, 2019 54.00 54.00 53.63 53.64 5,200 -0.82(-1.51%)
Apr 24, 2019 54.46 54.46 54.46 54.46 100 -1.50(-2.68%)
Apr 23, 2019 56.14 56.14 55.96 55.96 200 -0.55(-0.97%)
Apr 22, 2019 56.52 56.52 56.51 56.51 200 +0.06(+0.11%)
Apr 18, 2019 56.87 56.87 56.45 56.45 600 -1.35(-2.34%)
Apr 17, 2019 57.93 57.93 57.80 57.80 200 -0.58(-0.99%)
Apr 16, 2019 58.21 58.38 58.21 58.38 200 -0.01(-0.02%)
Apr 15, 2019 58.61 58.61 58.39 58.39 200 -0.17(-0.29%)
Apr 12, 2019 58.56 58.56 58.56 58.56 100 -0.03(-0.06%)
Apr 10, 2019 58.59 58.59 58.59 0 -0.18(-0.31%)
Apr 09, 2019 58.77 58.77 58.77 58.77 100 -0.47(-0.79%)
Apr 08, 2019 58.93 59.24 58.93 59.24 200 -0.66(-1.10%)
Apr 05, 2019 59.08 59.90 59.08 59.90 200 +0.98(+1.66%)
Apr 04, 2019 59.00 59.00 58.92 58.92 200 -1.50(-2.48%)
Apr 03, 2019 59.38 60.42 59.33 60.42 700 +1.41(+2.39%)
Apr 02, 2019 58.58 59.01 58.58 59.01 500 -0.10(-0.17%)
Apr 01, 2019 59.11 59.11 59.11 59.11 100 +0.61(+1.04%)
Mar 28, 2019 58.50 58.50 58.50 0 +0.15(+0.26%)
Mar 27, 2019 58.48 58.48 58.35 58.35 200 -0.15(-0.26%)
Mar 26, 2019 58.51 58.51 58.50 58.50 200 -0.34(-0.58%)
Mar 22, 2019 58.84 58.84 58.84 0 -0.80(-1.34%)
Mar 21, 2019 58.21 59.77 58.21 59.64 900 +1.64(+2.83%)
Mar 20, 2019 56.20 58.00 56.20 58.00 615 +2.03(+3.63%)
Mar 19, 2019 56.83 56.83 55.97 55.97 800 +0.71(+1.28%)
Mar 18, 2019 55.59 55.59 55.11 55.26 300 -0.69(-1.23%)
Mar 15, 2019 55.95 55.95 55.95 55.95 100 +1.28(+2.34%)
Mar 14, 2019 54.73 54.73 54.67 54.67 200 -1.12(-2.01%)
Mar 13, 2019 56.05 56.06 55.79 55.79 4,825 -0.57(-1.01%)
Mar 12, 2019 56.56 56.56 56.36 56.36 200 -0.10(-0.18%)
Mar 11, 2019 55.92 56.46 55.92 56.46 200 +0.19(+0.34%)
Mar 08, 2019 56.59 56.90 56.27 56.27 300 +0.18(+0.32%)
Mar 07, 2019 57.14 57.14 56.09 56.09 700 -0.97(-1.70%)
Mar 06, 2019 57.26 57.34 57.06 57.06 2,800 -0.40(-0.70%)
Mar 05, 2019 57.46 57.46 57.46 57.46 150 +0.25(+0.43%)
Mar 04, 2019 57.30 58.00 56.10 57.22 1,300 -0.17(-0.30%)
Mar 01, 2019 56.95 57.88 56.72 57.39 1,700 -6.68(-10.42%)
Feb 27, 2019 64.07 64.07 64.07 0 +0.00(+0.00%)
Feb 25, 2019 64.07 64.07 64.07 0 +3.26(+5.35%)
Feb 20, 2019 60.81 60.81 60.81 0 -2.28(-3.61%)
Feb 19, 2019 63.09 63.09 63.09 63.09 190 +2.09(+3.42%)
Feb 12, 2019 61.00 61.00 61.00 0 +1.00(+1.67%)
Feb 11, 2019 60.00 60.00 60.00 60.00 1,720 +0.06(+0.09%)
Feb 07, 2019 59.94 59.94 59.94 50 +0.00(+0.00%)
Feb 06, 2019 59.94 59.94 59.94 0 -1.06(-1.73%)
Feb 05, 2019 61.00 61.00 61.00 50 +0.00(+0.00%)
Feb 04, 2019 60.05 61.00 60.00 61.00 5,600 +1.40(+2.35%)
Feb 01, 2019 59.65 59.65 59.60 59.60 2,900 +3.10(+5.49%)
Jan 29, 2019 56.50 56.50 56.50 0 -1.50(-2.59%)
Jan 24, 2019 58.00 58.00 58.00 0 +1.80(+3.20%)
Jan 23, 2019 55.80 56.20 55.80 56.20 700 +1.20(+2.18%)
Jan 22, 2019 55.00 55.00 55.00 55.00 1,000 +0.56(+1.03%)
Jan 18, 2019 54.44 54.44 54.44 54.44 100 +1.10(+2.06%)
Jan 17, 2019 50.84 50.84 53.34 100 +2.50(+4.92%)
Jan 11, 2019 50.84 50.84 50.84 0 +0.00(+0.00%)
Jan 09, 2019 50.84 50.84 50.84 0 +0.00(+0.00%)
Jan 07, 2019 50.84 50.84 50.84 0 +4.41(+9.49%)
Jan 03, 2019 46.43 46.43 46.43 0 +0.00(+0.00%)
Dec 27, 2018 46.43 46.43 46.43 0 +2.99(+6.89%)
Dec 26, 2018 43.44 43.44 43.44 43.44 100 -2.64(-5.72%)
Dec 24, 2018 46.22 46.22 46.08 46.08 300 -2.89(-5.89%)
Dec 21, 2018 48.96 48.96 48.96 163 +0.00(+0.00%)
Dec 18, 2018 48.96 48.96 48.96 0 +0.83(+1.72%)
Dec 17, 2018 48.14 48.14 48.14 48.14 154 -0.17(-0.36%)
Dec 14, 2018 48.31 48.31 48.31 48.31 6,500 -2.56(-5.03%)
Dec 10, 2018 50.87 50.87 50.87 0 -4.32(-7.83%)
Dec 04, 2018 55.19 55.19 55.19 0 -0.41(-0.74%)
Dec 03, 2018 57.00 57.00 55.60 55.60 1,800 +0.53(+0.96%)
Nov 30, 2018 55.07 55.07 55.07 55.07 1,900 +0.96(+1.78%)
Nov 29, 2018 54.11 54.11 54.11 27 +0.00(+0.00%)
Nov 28, 2018 54.11 54.11 54.11 54.11 200 +2.75(+5.35%)
Nov 27, 2018 51.36 51.36 51.36 10 +0.00(+0.00%)
Nov 23, 2018 51.36 51.36 51.36 0 +1.65(+3.32%)
Nov 21, 2018 49.71 49.71 49.71 0 +0.00(+0.00%)
Nov 20, 2018 49.71 49.71 49.71 49.71 2,000 +0.61(+1.24%)
Nov 19, 2018 49.10 49.10 49.10 49.10 1,300 -2.08(-4.06%)
Nov 16, 2018 51.18 51.18 51.18 51.18 1,000 +0.77(+1.53%)
Nov 15, 2018 50.41 50.41 50.41 50.41 1,000 +1.53(+3.12%)
Nov 14, 2018 49.76 49.90 48.88 48.88 1,369 -2.12(-4.15%)
Nov 13, 2018 52.00 52.00 51.00 51.00 3,300 -1.00(-1.92%)
Nov 12, 2018 54.46 54.46 52.00 52.00 4,450 -5.10(-8.94%)
Nov 09, 2018 63.13 63.13 57.01 57.10 4,200 -6.45(-10.15%)
Oct 29, 2018 63.55 63.55 63.55 0 -11.65(-15.49%)
Oct 18, 2018 75.20 75.20 75.20 0 +0.00(+0.00%)
Oct 15, 2018 75.20 75.20 75.20 0 +0.00(+0.00%)
Oct 12, 2018 75.20 75.20 75.20 70 +0.00(+0.00%)
Oct 10, 2018 75.20 75.20 75.20 0 +0.00(+0.00%)
Oct 04, 2018 75.20 75.20 75.20 0 +0.00(+0.00%)
Sep 28, 2018 75.20 75.20 75.20 0 +2.36(+3.24%)
Sep 27, 2018 72.84 72.84 72.84 22 +0.00(+0.00%)
Sep 25, 2018 72.84 72.84 72.84 0 -0.16(-0.22%)
Sep 21, 2018 73.00 73.00 73.00 0 +0.00(+0.00%)
Sep 19, 2018 73.00 73.00 73.00 0 +0.00(+0.00%)
Sep 18, 2018 73.00 73.00 73.00 50 +0.00(+0.00%)
Sep 17, 2018 73.00 73.00 73.00 10 +0.00(+0.00%)
Sep 13, 2018 73.00 73.00 73.00 0 -0.04(-0.06%)
Sep 11, 2018 73.04 73.04 73.04 0 +0.84(+1.17%)
Sep 10, 2018 72.20 72.20 72.20 3 +0.00(+0.00%)
Sep 07, 2018 72.21 72.21 72.20 72.20 200 +0.14(+0.20%)
Sep 06, 2018 72.25 72.25 72.06 72.06 2,381 -2.75(-3.68%)
Sep 04, 2018 74.81 74.81 74.81 0 +0.23(+0.31%)
Aug 31, 2018 74.58 74.58 74.58 0 +0.00(+0.00%)
Aug 30, 2018 76.00 76.00 74.58 74.58 2,900 +0.58(+0.78%)
Aug 29, 2018 74.00 74.00 74.00 45 +0.00(+0.00%)
Aug 27, 2018 74.00 74.00 74.00 0 +0.00(+0.00%)
Aug 22, 2018 74.00 74.00 74.00 0 +0.04(+0.05%)
Aug 21, 2018 74.00 74.00 73.96 73.96 3,368 -0.04(-0.05%)
Aug 20, 2018 74.00 74.00 74.00 200 +0.00(+0.00%)
Aug 17, 2018 74.00 74.00 74.00 74.00 100 -1.51(-2.00%)
Aug 16, 2018 75.51 75.51 75.51 75.51 100 -0.58(-0.76%)
Aug 15, 2018 76.09 76.09 76.09 2 +0.00(+0.00%)
Aug 14, 2018 76.09 76.09 76.09 76.09 1,035 +3.16(+4.34%)
Aug 10, 2018 72.93 72.93 72.93 0 -1.07(-1.45%)
Aug 08, 2018 74.00 74.00 74.00 0 +1.77(+2.45%)
Aug 07, 2018 72.34 72.34 72.23 72.23 565 +1.08(+1.52%)
Aug 03, 2018 71.15 71.15 71.15 0 -1.13(-1.57%)
Aug 02, 2018 72.28 72.28 72.28 60 +0.00(+0.00%)
Jul 26, 2018 72.28 72.28 72.28 0 -1.17(-1.59%)
Jul 25, 2018 73.00 73.45 72.65 73.45 8,275 +1.67(+2.33%)
Jul 24, 2018 71.78 71.78 71.78 71.78 900 +1.23(+1.74%)
Jul 23, 2018 70.71 70.71 70.55 70.55 1,100 -1.45(-2.01%)
Jul 20, 2018 72.00 72.00 72.00 72.00 1,010 +1.84(+2.63%)
Jul 19, 2018 70.16 70.16 70.16 70.16 1,550 +1.16(+1.68%)
Jul 18, 2018 69.00 69.00 69.00 69.00 1,000 +1.67(+2.49%)
Jul 16, 2018 67.33 67.33 67.33 0 -0.16(-0.23%)
Jul 12, 2018 67.48 67.48 67.48 75 -0.07(-0.10%)
Jun 27, 2018 67.55 67.55 67.55 0 +1.37(+2.07%)
Jun 25, 2018 66.18 66.18 66.18 0 -1.13(-1.69%)
Jun 22, 2018 67.31 67.32 67.31 67.32 6,359 +1.31(+1.98%)
Jun 21, 2018 66.92 66.97 65.97 66.01 1,660 +1.36(+2.10%)
Jun 20, 2018 64.65 64.65 64.65 64.65 100 -0.67(-1.03%)
Jun 18, 2018 65.33 65.33 65.33 12 -0.68(-1.03%)
Jun 15, 2018 66.00 66.00 66.00 66.00 125 +0.26(+0.39%)
Jun 14, 2018 65.75 65.75 65.75 65.75 10,400 +0.44(+0.67%)
Jun 12, 2018 65.31 65.31 65.31 0 -2.69(-3.95%)
Jun 06, 2018 68.00 68.00 68.00 10 +1.29(+1.93%)
Jun 05, 2018 67.06 67.06 66.71 66.71 2,000 +1.27(+1.94%)
Jun 01, 2018 65.45 65.45 65.45 0 -0.01(-0.02%)
May 31, 2018 65.47 65.47 65.46 65.46 1,496 +0.56(+0.86%)
May 29, 2018 64.90 64.90 64.90 0 +1.04(+1.63%)
May 25, 2018 63.86 63.86 63.86 0 +1.53(+2.46%)
May 17, 2018 62.32 62.32 62.32 0 -2.53(-3.90%)
May 16, 2018 64.86 64.86 64.86 64.86 200 +0.66(+1.02%)
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.