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 (%)
Feb 26, 2016 28.89 28.89 28.89 0 +0.81(+2.90%)
Feb 25, 2016 28.08 28.08 28.08 28.08 1,000 -0.48(-1.68%)
Feb 24, 2016 28.56 28.56 28.56 28.56 1,000 -0.26(-0.90%)
Feb 23, 2016 29.09 29.09 28.82 28.82 3,022 -0.57(-1.92%)
Feb 22, 2016 28.82 29.39 28.82 29.39 3,150 +0.74(+2.57%)
Feb 19, 2016 28.65 28.03 28.65 2,143 +0.62(+2.22%)
Feb 18, 2016 28.45 28.45 28.03 28.03 2,278 +0.98(+3.61%)
Feb 17, 2016 26.53 27.05 26.53 27.05 705 +1.30(+5.05%)
Feb 16, 2016 26.20 26.20 25.75 25.75 628 +0.48(+1.89%)
Feb 08, 2016 25.27 25.27 25.27 0 -2.33(-8.43%)
Feb 05, 2016 31.25 31.25 27.60 27.60 606 -5.20(-15.85%)
Feb 03, 2016 32.80 32.80 32.80 16 +0.21(+0.64%)
Feb 02, 2016 32.61 32.61 32.59 32.59 200 +0.15(+0.46%)
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%)
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.