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 (%)
Apr 30, 2021 130.21 130.71 128.82 128.82 600 -0.54(-0.42%)
Apr 29, 2021 129.18 129.36 129.18 129.36 304 +0.28(+0.22%)
Apr 28, 2021 129.08 129.08 129.08 129.08 206 +4.75(+3.82%)
Apr 27, 2021 124.33 124.33 124.33 35 +0.00(+0.00%)
Apr 26, 2021 121.30 124.33 121.30 124.33 1,645 +4.54(+3.79%)
Apr 22, 2021 119.79 119.79 119.79 0 -2.84(-2.32%)
Apr 21, 2021 121.47 122.63 121.47 122.63 437 -0.91(-0.74%)
Apr 20, 2021 126.42 126.42 123.54 123.54 400 -4.01(-3.14%)
Apr 19, 2021 127.55 127.55 127.55 127.55 200 +0.23(+0.18%)
Apr 16, 2021 129.91 129.91 126.61 127.32 400 -0.58(-0.45%)
Apr 15, 2021 126.09 127.90 126.09 127.90 253 +1.70(+1.35%)
Apr 14, 2021 126.56 126.89 125.18 126.20 1,102 +1.88(+1.51%)
Apr 13, 2021 125.11 126.71 124.32 124.32 2,287 -0.11(-0.09%)
Apr 12, 2021 123.09 125.34 122.91 124.43 1,067 +0.30(+0.24%)
Apr 09, 2021 121.49 124.13 121.49 124.13 1,400 -0.06(-0.05%)
Apr 08, 2021 122.43 124.20 122.05 124.19 1,959 +3.69(+3.06%)
Apr 07, 2021 121.55 121.55 120.47 120.50 300 -2.60(-2.11%)
Apr 06, 2021 123.61 123.61 123.10 123.10 409 +1.50(+1.23%)
Apr 05, 2021 121.83 121.83 121.60 121.60 300 -0.64(-0.52%)
Apr 01, 2021 121.35 122.63 121.35 122.24 400 +5.26(+4.50%)
Mar 31, 2021 116.80 117.20 116.80 116.98 500 -0.14(-0.12%)
Mar 30, 2021 117.12 117.12 117.12 30 +0.00(+0.00%)
Mar 29, 2021 117.12 117.12 117.12 117.12 213 -0.35(-0.30%)
Mar 26, 2021 117.48 117.64 116.57 117.47 600 +2.33(+2.03%)
Mar 25, 2021 115.14 115.14 115.14 115.14 138 -2.24(-1.90%)
Mar 24, 2021 117.38 117.38 117.38 117.38 314 -1.31(-1.11%)
Mar 23, 2021 118.69 118.69 118.69 12 +0.00(+0.00%)
Mar 22, 2021 118.69 118.69 118.69 5 +0.00(+0.00%)
Mar 19, 2021 117.23 118.97 117.23 118.69 900 +2.13(+1.83%)
Mar 18, 2021 119.16 119.68 116.36 116.56 2,559 -4.78(-3.94%)
Mar 17, 2021 121.08 121.34 118.30 121.34 1,376 -0.59(-0.49%)
Mar 16, 2021 117.41 122.20 117.41 121.93 7,303 +7.57(+6.62%)
Mar 15, 2021 115.93 115.93 114.22 114.36 1,518 +4.91(+4.48%)
Mar 12, 2021 106.86 109.45 106.86 109.45 1,500 +0.25(+0.23%)
Mar 11, 2021 108.97 109.20 108.97 109.20 599 +4.89(+4.68%)
Mar 10, 2021 108.61 108.61 103.97 104.31 4,976 -1.53(-1.44%)
Mar 09, 2021 105.84 105.84 105.06 105.84 263 +2.62(+2.54%)
Mar 08, 2021 106.48 107.47 103.04 103.22 2,129 +1.22(+1.19%)
Mar 05, 2021 101.82 102.00 101.82 102.00 1,300 -4.38(-4.12%)
Mar 04, 2021 109.07 110.40 105.00 106.38 3,756 -24.19(-18.53%)
Mar 03, 2021 130.57 130.57 130.57 130.57 278 -3.27(-2.44%)
Mar 02, 2021 135.28 135.28 133.84 133.84 206 -3.38(-2.46%)
Mar 01, 2021 137.22 137.22 137.22 137.22 241 +3.32(+2.48%)
Feb 26, 2021 134.09 134.09 133.90 133.90 400 -1.41(-1.04%)
Feb 25, 2021 135.31 135.31 135.31 132 +0.00(+0.00%)
Feb 24, 2021 130.72 135.31 130.72 135.31 268 +0.56(+0.41%)
Feb 23, 2021 134.62 134.75 134.62 134.75 316 -0.80(-0.59%)
Feb 22, 2021 135.55 135.55 135.55 135.55 160 -2.55(-1.84%)
Feb 19, 2021 138.10 138.10 136.66 138.10 400 +5.26(+3.96%)
Feb 18, 2021 132.84 132.84 132.84 60 +0.00(+0.00%)
Feb 17, 2021 133.03 133.03 132.84 132.84 981 -6.29(-4.52%)
Feb 16, 2021 139.13 139.13 139.13 139.13 370 +0.46(+0.33%)
Feb 12, 2021 137.35 138.67 137.35 138.67 400 -1.87(-1.33%)
Feb 11, 2021 140.54 140.54 140.54 56 +0.00(+0.00%)
Feb 10, 2021 141.08 141.08 139.91 140.54 628 -7.51(-5.07%)
Feb 09, 2021 148.05 148.05 148.05 148.05 538 +0.04(+0.02%)
Feb 08, 2021 148.01 148.01 148.01 148.01 191 +2.60(+1.79%)
Feb 05, 2021 145.41 145.41 145.41 145.41 200 -1.80(-1.22%)
Feb 04, 2021 147.21 147.21 147.21 50 +0.00(+0.00%)
Feb 03, 2021 147.21 147.21 147.21 147.21 214 -0.20(-0.14%)
Feb 02, 2021 146.06 147.42 146.06 147.42 254 +8.03(+5.76%)
Jan 29, 2021 139.39 139.39 139.39 0 -3.22(-2.26%)
Jan 27, 2021 142.61 142.61 142.61 0 -2.17(-1.50%)
Jan 26, 2021 145.33 145.33 144.70 144.78 1,375 -0.17(-0.12%)
Jan 25, 2021 144.94 145.72 144.94 144.95 868 +2.15(+1.51%)
Jan 22, 2021 143.71 143.71 142.80 142.80 700 -1.05(-0.73%)
Jan 21, 2021 143.85 143.85 143.85 143.85 111 -2.96(-2.02%)
Jan 20, 2021 146.41 146.81 146.41 146.81 240 +5.53(+3.91%)
Jan 19, 2021 137.04 141.28 137.04 141.28 666 +10.07(+7.68%)
Jan 15, 2021 127.76 131.21 127.76 131.21 300 -0.22(-0.16%)
Jan 14, 2021 134.79 134.79 131.42 131.42 1,576 -2.69(-2.01%)
Jan 13, 2021 134.46 134.46 134.12 134.12 206 -3.59(-2.61%)
Jan 12, 2021 137.71 137.71 137.71 21 +0.00(+0.00%)
Jan 11, 2021 138.75 138.75 137.71 137.71 423 -2.29(-1.64%)
Jan 08, 2021 140.00 140.00 140.00 140.00 100 +1.18(+0.85%)
Jan 07, 2021 138.27 138.82 138.27 138.82 206 +2.72(+2.00%)
Jan 06, 2021 135.29 136.10 135.29 136.10 592 -5.17(-3.66%)
Jan 05, 2021 141.27 141.27 141.27 141.27 145 -1.01(-0.71%)
Jan 04, 2021 145.44 145.44 142.28 142.28 270 +0.01(+0.01%)
Dec 31, 2020 142.27 142.27 142.27 5 +2.71(+1.94%)
Dec 30, 2020 139.56 139.56 139.56 5 +0.00(+0.00%)
Dec 29, 2020 139.56 139.56 139.56 139.56 198 +7.16(+5.41%)
Dec 28, 2020 142.55 142.55 132.40 132.40 351 -7.03(-5.04%)
Dec 24, 2020 139.43 139.43 139.43 139.43 100 +2.11(+1.54%)
Dec 23, 2020 137.64 137.64 137.32 137.32 325 +3.77(+2.82%)
Dec 22, 2020 133.55 133.55 133.55 12 +0.00(+0.00%)
Dec 21, 2020 133.55 133.55 133.55 44 +0.00(+0.00%)
Dec 18, 2020 133.04 133.55 131.86 133.55 2,600 +1.90(+1.44%)
Dec 17, 2020 131.65 131.65 131.65 6 +0.00(+0.00%)
Dec 16, 2020 133.32 133.32 131.65 131.65 574 -4.98(-3.65%)
Dec 15, 2020 137.38 138.92 136.63 136.63 1,760 -0.82(-0.60%)
Dec 14, 2020 138.16 138.82 137.45 137.45 812 -2.55(-1.82%)
Dec 11, 2020 140.00 140.00 140.00 72 +0.00(+0.00%)
Dec 10, 2020 141.00 141.07 140.00 140.00 601 +1.36(+0.98%)
Dec 09, 2020 138.66 138.66 138.64 138.64 2,226 -8.73(-5.92%)
Dec 07, 2020 147.37 147.37 147.37 0 +0.00(+0.00%)
Dec 04, 2020 147.37 147.37 147.37 1 +0.00(+0.00%)
Dec 03, 2020 147.37 147.37 147.37 11 +0.00(+0.00%)
Dec 02, 2020 147.22 147.37 147.22 147.37 410 -1.80(-1.21%)
Dec 01, 2020 149.17 149.17 149.17 149.17 140 +1.43(+0.97%)
Nov 30, 2020 147.74 147.74 147.74 147.74 1,570 +1.58(+1.08%)
Nov 27, 2020 144.34 146.16 144.34 146.16 300 +10.84(+8.01%)
Nov 25, 2020 135.32 135.32 135.32 25 +0.00(+0.00%)
Nov 24, 2020 132.86 135.32 132.86 135.32 778 -3.13(-2.26%)
Nov 23, 2020 138.45 138.45 138.45 138.45 283 +9.27(+7.18%)
Nov 20, 2020 129.18 129.18 129.18 123 +0.00(+0.00%)
Nov 19, 2020 129.18 129.18 129.18 129.18 395 -0.31(-0.24%)
Nov 18, 2020 128.40 129.49 128.35 129.49 4,688 +1.38(+1.07%)
Nov 17, 2020 126.53 128.12 126.07 128.12 472 +0.67(+0.52%)
Nov 16, 2020 131.55 131.55 126.90 127.45 1,087 -4.80(-3.63%)
Nov 13, 2020 132.25 132.25 132.25 132.25 300 +1.61(+1.23%)
Nov 12, 2020 130.64 130.64 130.64 45 +0.00(+0.00%)
Nov 11, 2020 130.64 130.64 130.64 164 +0.00(+0.00%)
Nov 10, 2020 134.77 134.77 130.64 130.64 1,537 -27.71(-17.50%)
Nov 09, 2020 152.30 158.36 152.30 158.36 714 -2.61(-1.62%)
Nov 06, 2020 158.43 160.97 158.43 160.97 700 -1.02(-0.63%)
Nov 05, 2020 161.99 161.99 161.99 161.99 134 -5.26(-3.15%)
Nov 04, 2020 165.00 167.25 165.00 167.25 210 +9.40(+5.95%)
Nov 03, 2020 157.56 157.86 157.56 157.86 266 +1.75(+1.12%)
Nov 02, 2020 153.87 156.11 153.87 156.11 408 +6.76(+4.53%)
Oct 30, 2020 150.37 150.37 149.35 149.35 200 -3.98(-2.60%)
Oct 29, 2020 153.33 153.33 153.33 153.33 1,070 +2.85(+1.90%)
Oct 28, 2020 150.48 150.48 150.48 150.48 173 -12.29(-7.55%)
Oct 27, 2020 162.77 162.77 162.77 62 +0.00(+0.00%)
Oct 26, 2020 162.77 162.77 162.77 95 +0.00(+0.00%)
Oct 23, 2020 161.19 162.77 161.19 162.77 300 +2.89(+1.81%)
Oct 22, 2020 159.88 159.88 159.88 159.88 112 +0.17(+0.11%)
Oct 21, 2020 159.71 159.71 159.71 145 +0.00(+0.00%)
Oct 20, 2020 159.38 159.71 159.38 159.71 221 +8.79(+5.82%)
Oct 19, 2020 150.93 150.93 150.93 18 +0.00(+0.00%)
Oct 16, 2020 150.93 150.93 150.93 25 +0.00(+0.00%)
Oct 15, 2020 150.93 150.93 150.93 150.93 114 -5.54(-3.54%)
Oct 14, 2020 156.47 156.47 156.47 83 +0.00(+0.00%)
Oct 13, 2020 156.47 156.47 156.47 156.47 131 +4.47(+2.94%)
Oct 12, 2020 152.00 152.00 152.00 152.00 247 +0.01(+0.01%)
Oct 09, 2020 151.99 151.99 151.99 21 +0.00(+0.00%)
Oct 08, 2020 151.99 151.99 151.99 151.99 100 +1.02(+0.68%)
Oct 07, 2020 150.97 150.97 150.97 150.97 166 +0.38(+0.25%)
Oct 05, 2020 150.59 150.59 150.59 0 +0.30(+0.20%)
Oct 02, 2020 148.44 150.29 148.44 150.29 800 -1.42(-0.94%)
Oct 01, 2020 152.03 152.03 151.71 151.71 782 +4.35(+2.95%)
Sep 30, 2020 147.69 147.69 147.36 147.36 476 +1.68(+1.15%)
Sep 29, 2020 143.35 145.68 143.35 145.68 1,632 +10.75(+7.97%)
Sep 28, 2020 134.93 134.93 134.93 36 +0.00(+0.00%)
Sep 25, 2020 134.93 134.93 134.93 106 +0.00(+0.00%)
Sep 24, 2020 132.56 138.37 132.56 134.93 3,792 -5.69(-4.05%)
Sep 23, 2020 140.62 140.62 140.62 95 +0.00(+0.00%)
Sep 22, 2020 140.62 140.62 140.62 140.62 181 +3.19(+2.32%)
Sep 21, 2020 136.09 136.09 137.43 28,556 +1.34(+0.98%)
Sep 18, 2020 136.09 136.09 136.09 137 +0.00(+0.00%)
Sep 17, 2020 136.09 136.09 136.09 136.09 205 -1.71(-1.24%)
Sep 16, 2020 138.10 138.10 137.80 137.80 391 -4.75(-3.33%)
Sep 15, 2020 139.46 142.55 139.46 142.55 16,099 +5.58(+4.07%)
Sep 14, 2020 139.06 139.06 136.97 136.97 791 -5.50(-3.86%)
Sep 11, 2020 140.22 142.47 140.22 142.47 800 +0.03(+0.02%)
Sep 10, 2020 145.82 145.82 142.44 142.44 1,403 -3.95(-2.70%)
Sep 09, 2020 147.00 147.00 144.52 146.39 384 +10.58(+7.79%)
Sep 08, 2020 135.81 135.81 135.81 135.81 407 -11.98(-8.11%)
Sep 04, 2020 147.76 147.79 147.76 147.79 500 -7.18(-4.63%)
Sep 03, 2020 157.02 157.02 154.98 154.98 440 -10.15(-6.15%)
Sep 02, 2020 161.29 165.13 161.29 165.13 449 +5.13(+3.21%)
Sep 01, 2020 154.54 160.00 154.54 160.00 2,815 +8.95(+5.93%)
Aug 31, 2020 150.83 151.05 150.83 151.05 820 -4.32(-2.78%)
Aug 28, 2020 155.37 155.37 155.37 79 +0.00(+0.00%)
Aug 27, 2020 153.19 155.37 153.19 155.37 361 +0.94(+0.61%)
Aug 26, 2020 154.04 154.43 154.04 154.43 328 +0.20(+0.13%)
Aug 24, 2020 154.23 154.23 154.23 0 +1.54(+1.01%)
Aug 21, 2020 152.69 152.69 152.69 152.69 100 +3.71(+2.49%)
Aug 20, 2020 148.98 148.98 148.98 13 +0.00(+0.00%)
Aug 19, 2020 148.98 148.98 148.98 31 +0.00(+0.00%)
Aug 18, 2020 148.98 148.98 148.98 75 +0.00(+0.00%)
Aug 17, 2020 148.98 148.98 148.98 148.98 222 +0.78(+0.53%)
Aug 14, 2020 148.20 148.20 148.20 32 +0.00(+0.00%)
Aug 13, 2020 148.20 148.20 148.20 148.20 262 +3.58(+2.48%)
Aug 12, 2020 144.62 144.62 144.62 17 +0.00(+0.00%)
Aug 11, 2020 143.95 145.06 143.87 144.62 1,433 -3.13(-2.12%)
Aug 10, 2020 151.50 151.59 147.75 147.75 2,000 -9.60(-6.10%)
Aug 07, 2020 159.93 159.93 156.50 157.35 900 -10.65(-6.34%)
Aug 06, 2020 162.02 168.00 162.02 168.00 2,412 +5.13(+3.15%)
Aug 05, 2020 160.10 162.87 160.10 162.87 1,117 +6.96(+4.46%)
Aug 04, 2020 151.38 155.91 151.38 155.91 754 +5.78(+3.85%)
Aug 03, 2020 150.13 150.13 150.13 90 +0.00(+0.00%)
Jul 31, 2020 151.69 151.69 150.13 150.13 300 -0.59(-0.39%)
Jul 30, 2020 150.92 150.92 150.72 150.72 665 +7.11(+4.95%)
Jul 29, 2020 143.61 143.61 143.61 19 +0.00(+0.00%)
Jul 28, 2020 143.61 143.61 143.61 143.61 251 +1.49(+1.05%)
Jul 27, 2020 142.12 142.12 142.12 142.12 261 -6.34(-4.27%)
Jul 24, 2020 148.46 148.46 148.46 38 +0.00(+0.00%)
Jul 22, 2020 148.46 148.46 148.46 0 +0.00(+0.00%)
Jul 21, 2020 148.46 148.46 148.46 148.46 239 +0.66(+0.45%)
Jul 20, 2020 143.02 147.96 143.02 147.80 890 +7.85(+5.61%)
Jul 17, 2020 139.94 139.94 139.94 139.94 100 -0.01(-0.01%)
Jul 16, 2020 140.00 140.00 139.95 139.95 286 -1.49(-1.05%)
Jul 15, 2020 141.44 141.44 141.44 248 +0.00(+0.00%)
Jul 14, 2020 141.44 141.44 141.44 141.44 433 -3.55(-2.45%)
Jul 13, 2020 145.00 145.00 144.99 144.99 561 -9.18(-5.96%)
Jul 10, 2020 151.64 154.17 151.64 154.17 300 +1.36(+0.89%)
Jul 09, 2020 155.15 155.24 152.81 152.81 700 -0.49(-0.32%)
Jul 08, 2020 153.30 153.30 153.30 153.30 110 +1.44(+0.95%)
Jul 07, 2020 152.14 152.14 151.86 151.86 529 -0.72(-0.47%)
Jul 06, 2020 150.58 152.58 150.58 152.58 1,160 +2.56(+1.71%)
Jul 02, 2020 150.48 150.48 149.92 150.02 1,000 +6.91(+4.83%)
Jun 30, 2020 143.11 143.11 143.11 0 +5.12(+3.71%)
Jun 29, 2020 137.99 137.99 137.99 137.99 105 -4.80(-3.36%)
Jun 26, 2020 142.79 142.79 142.79 142.79 100 +0.32(+0.22%)
Jun 25, 2020 142.47 142.47 142.47 67 +0.00(+0.00%)
Jun 24, 2020 139.61 142.47 138.35 142.47 436 -0.43(-0.30%)
Jun 23, 2020 143.58 143.61 142.86 142.90 692 -1.96(-1.35%)
Jun 22, 2020 146.25 148.06 144.86 144.86 1,296 +0.35(+0.24%)
Jun 19, 2020 137.33 144.51 137.33 144.51 1,500 +8.36(+6.14%)
Jun 18, 2020 135.23 136.71 135.23 136.15 887 +0.84(+0.62%)
Jun 17, 2020 135.30 135.30 135.30 135.30 532 +1.68(+1.26%)
Jun 16, 2020 137.51 138.13 133.62 133.62 1,613 -1.13(-0.84%)
Jun 15, 2020 131.01 134.75 131.01 134.75 620 +5.37(+4.15%)
Jun 12, 2020 131.21 131.21 129.38 129.38 400 -0.17(-0.13%)
Jun 11, 2020 130.18 131.28 128.00 129.54 1,396 -3.79(-2.84%)
Jun 10, 2020 130.40 133.34 130.40 133.34 732 +9.61(+7.76%)
Jun 09, 2020 123.73 123.73 123.73 123.73 284 -1.81(-1.44%)
Jun 08, 2020 125.54 125.54 125.54 125.54 1,641 -3.93(-3.03%)
Jun 05, 2020 129.47 129.47 129.47 1 +0.00(+0.00%)
Jun 04, 2020 129.47 129.47 129.47 129.47 725 +4.22(+3.37%)
Jun 03, 2020 125.25 125.25 125.25 25 +0.00(+0.00%)
Jun 02, 2020 125.00 125.25 125.00 125.25 748 -1.23(-0.97%)
Jun 01, 2020 127.60 127.60 126.48 126.48 325 -1.73(-1.35%)
May 29, 2020 127.57 128.21 127.57 128.21 3,100 +10.28(+8.72%)
May 28, 2020 117.93 117.93 117.93 24 +0.00(+0.00%)
May 27, 2020 115.67 117.93 115.67 117.93 349 -7.06(-5.65%)
May 26, 2020 126.00 126.00 124.65 124.99 2,086 -0.49(-0.39%)
May 22, 2020 121.20 125.48 121.20 125.48 600 +6.29(+5.28%)
May 21, 2020 118.82 119.19 118.82 119.19 212 +1.19(+1.00%)
May 20, 2020 118.29 118.29 118.00 118.00 359 -3.44(-2.83%)
May 19, 2020 122.16 122.16 121.44 121.44 1,253 +0.44(+0.37%)
May 18, 2020 121.00 121.00 121.00 121.00 366 +1.00(+0.83%)
May 15, 2020 118.21 120.00 118.21 120.00 300 +5.38(+4.70%)
May 14, 2020 111.68 114.62 111.68 114.62 945 -3.19(-2.71%)
May 13, 2020 117.81 117.81 117.81 75 +0.00(+0.00%)
May 12, 2020 119.30 119.30 117.36 117.81 1,036 -2.67(-2.22%)
May 11, 2020 120.48 120.48 120.48 120.48 235 -2.34(-1.91%)
May 08, 2020 120.26 122.82 120.20 122.82 2,400 +2.79(+2.32%)
May 07, 2020 113.70 120.06 113.70 120.03 1,035 +12.76(+11.90%)
May 06, 2020 107.60 107.60 107.02 107.27 1,150 +1.96(+1.86%)
May 05, 2020 107.53 108.70 105.31 105.31 11,867 +5.31(+5.31%)
May 04, 2020 102.82 103.19 100.00 100.00 698 +1.42(+1.44%)
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.