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 (%)
Apr 29, 2015 22.63 22.63 22.63 0 -1.07(-4.52%)
Apr 22, 2015 23.70 23.70 23.70 0 -0.40(-1.66%)
Apr 21, 2015 24.10 24.10 24.10 24.10 5,100 -0.35(-1.44%)
Apr 20, 2015 24.45 24.45 24.45 24.45 325 -0.55(-2.19%)
Apr 16, 2015 25.00 25.00 25.00 0 +3.21(+14.72%)
Apr 15, 2015 21.79 21.79 21.79 21.79 2,500 +0.01(+0.03%)
Apr 14, 2015 21.79 21.79 21.79 21.79 125 +0.73(+3.46%)
Apr 10, 2015 21.06 21.06 21.06 0 -0.25(-1.18%)
Apr 02, 2015 21.31 21.31 21.31 0 -0.74(-3.34%)
Mar 26, 2015 22.05 22.05 22.05 0 -0.40(-1.77%)
Mar 24, 2015 22.44 22.44 22.44 0 +0.84(+3.88%)
Mar 23, 2015 21.61 21.61 21.61 21.61 140 +0.54(+2.55%)
Mar 20, 2015 20.53 21.07 20.53 21.07 6,900 +2.14(+11.30%)
Mar 16, 2015 18.93 18.93 18.93 0 -0.07(-0.38%)
Mar 11, 2015 19.00 19.00 19.00 0 -0.76(-3.83%)
Mar 06, 2015 19.76 19.76 19.76 0 +0.18(+0.92%)
Mar 05, 2015 19.58 19.59 19.58 19.58 5,500 +0.28(+1.44%)
Mar 02, 2015 19.30 19.30 19.30 0 -0.37(-1.90%)
Feb 27, 2015 19.86 19.98 19.68 19.68 33,095 +1.42(+7.78%)
Feb 25, 2015 18.25 18.26 18.25 18.26 2,500 +0.88(+5.04%)
Feb 18, 2015 17.38 17.38 17.38 0 +1.92(+12.43%)
Feb 03, 2015 15.46 15.46 15.46 57 +0.58(+3.87%)
Jan 29, 2015 14.88 14.88 14.88 0 -0.76(-4.86%)
Jan 16, 2015 15.64 15.64 15.64 600 -0.07(-0.44%)
Jan 14, 2015 15.71 15.71 15.71 0 -0.10(-0.63%)
Dec 31, 2014 15.81 15.81 15.81 0 -0.04(-0.23%)
Dec 30, 2014 15.85 15.85 15.85 15.85 913 -0.37(-2.28%)
Dec 17, 2014 16.22 16.22 16.22 15,030 +0.00(+0.01%)
Dec 16, 2014 16.22 16.22 16.19 16.22 5,900 -0.00(-0.03%)
Dec 12, 2014 16.22 16.22 16.22 0 -0.01(-0.04%)
Dec 11, 2014 16.23 16.23 16.23 16.23 200 -0.12(-0.72%)
Nov 24, 2014 16.34 16.34 16.34 0 +1.79(+12.26%)
Oct 31, 2014 14.56 14.56 14.56 0 +0.32(+2.27%)
Oct 27, 2014 14.24 14.24 14.24 0 +0.61(+4.48%)
Oct 20, 2014 13.63 13.63 13.63 13.63 400 -1.89(-12.21%)
Sep 09, 2014 15.52 15.52 15.52 0 +0.29(+1.93%)
Sep 08, 2014 15.23 15.23 15.23 15.23 100 -0.87(-5.39%)
Aug 29, 2014 16.09 16.09 16.09 0 +0.64(+4.14%)
Aug 20, 2014 15.45 15.45 15.45 500 +1.80(+13.22%)
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.