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, 2020 100.35 100.70 100.35 100.70 300 -2.20(-2.14%)
Apr 29, 2020 105.69 105.69 102.63 102.90 629 +1.59(+1.56%)
Apr 28, 2020 100.54 101.32 100.54 101.31 442 +0.98(+0.97%)
Apr 27, 2020 98.20 100.60 98.20 100.34 3,485 +3.98(+4.13%)
Apr 24, 2020 94.70 96.36 94.70 96.36 700 +5.47(+6.02%)
Apr 23, 2020 90.89 90.89 90.89 100 +0.00(+0.00%)
Apr 22, 2020 90.48 91.91 90.48 90.89 645 +2.09(+2.35%)
Apr 21, 2020 88.10 90.51 87.39 88.80 2,950 +0.10(+0.11%)
Apr 20, 2020 88.85 90.02 87.90 88.70 1,485 +1.43(+1.64%)
Apr 17, 2020 89.14 89.14 86.95 87.27 900 +0.96(+1.11%)
Apr 16, 2020 86.43 86.43 86.31 86.31 280 -0.63(-0.72%)
Apr 15, 2020 86.94 86.94 86.94 478 +0.00(+0.00%)
Apr 14, 2020 87.77 87.77 86.75 86.94 628 +0.52(+0.60%)
Apr 13, 2020 85.18 86.42 85.01 86.42 400 +2.08(+2.47%)
Apr 09, 2020 84.53 84.53 83.74 84.34 2,200 +0.93(+1.11%)
Apr 08, 2020 78.20 83.41 78.20 83.41 5,650 +4.77(+6.07%)
Apr 07, 2020 78.76 79.21 76.75 78.64 2,295 +3.79(+5.06%)
Apr 06, 2020 73.97 75.11 73.97 74.85 1,040 +3.47(+4.86%)
Apr 03, 2020 70.72 71.38 70.44 71.38 600 +1.35(+1.93%)
Apr 02, 2020 71.26 73.30 70.03 70.03 700 -3.50(-4.76%)
Apr 01, 2020 75.19 76.00 73.53 73.53 1,050 -4.71(-6.02%)
Mar 31, 2020 73.18 78.24 73.18 78.24 1,643 +5.51(+7.57%)
Mar 30, 2020 74.99 75.76 72.68 72.73 1,250 -2.47(-3.28%)
Mar 27, 2020 70.46 76.08 70.46 75.20 700 -1.33(-1.74%)
Mar 26, 2020 76.47 76.53 75.93 76.53 307 +0.39(+0.51%)
Mar 25, 2020 71.63 76.14 71.63 76.14 1,600 +6.14(+8.77%)
Mar 24, 2020 67.44 70.00 67.44 70.00 900 +4.86(+7.46%)
Mar 23, 2020 66.91 66.91 58.74 65.14 8,037 -1.58(-2.37%)
Mar 20, 2020 66.72 66.72 66.72 66.72 200 -2.15(-3.11%)
Mar 19, 2020 61.68 68.87 61.19 68.87 3,859 +5.64(+8.91%)
Mar 18, 2020 69.86 69.86 60.13 63.23 3,104 -9.56(-13.13%)
Mar 17, 2020 71.85 74.97 70.27 72.79 1,675 -0.89(-1.21%)
Mar 16, 2020 76.04 78.46 73.68 73.68 2,800 -4.41(-5.65%)
Mar 13, 2020 79.64 81.40 77.79 78.09 3,600 +0.77(+1.00%)
Mar 12, 2020 79.00 79.00 70.28 77.32 2,000 -4.26(-5.22%)
Mar 11, 2020 83.12 83.12 81.51 81.58 1,454 -3.03(-3.58%)
Mar 10, 2020 80.50 84.61 80.50 84.61 1,250 +4.21(+5.24%)
Mar 09, 2020 79.62 80.61 79.62 80.40 550 -5.84(-6.77%)
Mar 06, 2020 86.49 86.49 86.24 86.24 400 -2.46(-2.78%)
Mar 05, 2020 87.38 88.79 87.38 88.70 1,698 +1.64(+1.88%)
Mar 04, 2020 86.82 88.09 86.69 87.07 5,597 +2.44(+2.88%)
Mar 03, 2020 84.63 84.63 84.63 84.63 125 +0.42(+0.50%)
Mar 02, 2020 83.87 84.40 82.93 84.21 850 +3.10(+3.82%)
Feb 28, 2020 80.00 81.11 80.00 81.11 2,700 -3.19(-3.78%)
Feb 27, 2020 84.62 84.62 84.20 84.30 2,250 -0.48(-0.57%)
Feb 26, 2020 81.55 87.26 81.55 84.78 3,670 +9.33(+12.37%)
Feb 25, 2020 80.97 80.97 75.45 75.45 2,035 -5.79(-7.13%)
Feb 24, 2020 81.70 81.70 80.30 81.24 2,180 -1.35(-1.63%)
Feb 21, 2020 82.20 83.09 82.20 82.59 400 +0.61(+0.74%)
Feb 20, 2020 81.82 82.45 81.28 81.98 1,160 -2.36(-2.80%)
Feb 19, 2020 85.29 85.29 83.84 84.34 4,209 -1.81(-2.10%)
Feb 18, 2020 86.19 86.19 86.15 86.15 295 -2.20(-2.49%)
Feb 14, 2020 88.35 88.35 88.35 88.35 200 +0.56(+0.64%)
Feb 13, 2020 87.65 88.36 87.65 87.79 300 +0.55(+0.63%)
Feb 12, 2020 86.04 87.24 86.04 87.24 206 +1.49(+1.74%)
Feb 11, 2020 85.75 85.75 85.75 25 +0.00(+0.00%)
Feb 10, 2020 85.75 85.75 85.75 20 +0.00(+0.00%)
Feb 07, 2020 85.75 85.75 85.75 85.75 300 -0.26(-0.30%)
Feb 06, 2020 86.01 86.01 86.01 86.01 123 -1.16(-1.33%)
Feb 05, 2020 87.10 87.28 87.10 87.17 2,133 +0.32(+0.37%)
Feb 04, 2020 86.64 87.39 86.64 86.85 1,200 +1.07(+1.25%)
Feb 03, 2020 84.13 85.85 83.88 85.78 6,600 +3.03(+3.66%)
Jan 31, 2020 82.64 82.75 82.64 82.75 400 -0.03(-0.04%)
Jan 30, 2020 82.66 83.03 82.66 82.78 405 -0.44(-0.52%)
Jan 29, 2020 84.18 84.18 82.63 83.22 699 +1.01(+1.23%)
Jan 28, 2020 82.21 82.21 82.21 82.21 100 +0.35(+0.43%)
Jan 27, 2020 81.86 81.86 81.86 81.86 100 -2.80(-3.31%)
Jan 24, 2020 84.60 84.66 84.12 84.66 600 -0.43(-0.51%)
Jan 23, 2020 83.39 85.63 83.39 85.09 2,535 +1.07(+1.27%)
Jan 22, 2020 83.15 84.31 83.15 84.02 2,279 +2.32(+2.84%)
Jan 21, 2020 81.70 81.70 81.70 50 +0.00(+0.00%)
Jan 17, 2020 81.70 81.70 81.70 81.70 100 -0.21(-0.26%)
Jan 16, 2020 81.91 81.91 81.91 81.91 127 -1.51(-1.81%)
Jan 15, 2020 83.42 83.51 83.39 83.42 5,224 +0.88(+1.07%)
Jan 14, 2020 82.50 82.54 82.50 82.54 2,400 +0.04(+0.05%)
Jan 13, 2020 82.31 82.50 82.31 82.50 200 -0.52(-0.63%)
Jan 10, 2020 83.22 83.61 83.02 83.02 1,600 +0.40(+0.48%)
Jan 09, 2020 80.76 82.62 80.76 82.62 3,070 +1.51(+1.86%)
Jan 08, 2020 81.15 81.23 81.11 81.11 5,174 +0.22(+0.27%)
Jan 07, 2020 80.10 80.89 80.06 80.89 5,400 +1.09(+1.37%)
Jan 06, 2020 78.34 79.80 78.34 79.80 2,300 +1.46(+1.86%)
Jan 03, 2020 77.55 78.41 77.55 78.34 400 -1.32(-1.66%)
Jan 02, 2020 75.56 79.66 75.56 79.66 1,100 +2.75(+3.58%)
Dec 31, 2019 77.13 77.13 76.69 76.91 700 -0.83(-1.07%)
Dec 30, 2019 76.76 78.08 76.76 77.74 300 +0.70(+0.91%)
Dec 27, 2019 77.04 77.04 77.04 77.04 700 +0.03(+0.04%)
Dec 24, 2019 77.01 77.01 77.01 0 -1.97(-2.49%)
Dec 20, 2019 78.98 78.98 78.98 0 -0.40(-0.51%)
Dec 19, 2019 79.23 79.38 77.96 79.38 5,200 -0.34(-0.43%)
Dec 18, 2019 79.72 79.72 79.72 79.72 100 +0.85(+1.08%)
Dec 17, 2019 78.83 78.87 78.83 78.87 200 -0.58(-0.73%)
Dec 16, 2019 79.56 79.56 79.15 79.45 300 +0.46(+0.58%)
Dec 13, 2019 78.63 78.99 78.63 78.99 200 -0.18(-0.23%)
Dec 12, 2019 78.76 79.17 78.76 79.17 2,207 -0.23(-0.29%)
Dec 11, 2019 79.40 79.40 79.40 79.40 100 +0.40(+0.51%)
Dec 10, 2019 79.68 79.74 79.00 79.00 600 -0.45(-0.57%)
Dec 09, 2019 80.08 80.08 79.14 79.45 687 -0.67(-0.84%)
Dec 06, 2019 80.10 80.12 80.10 80.12 300 -0.19(-0.24%)
Dec 05, 2019 80.41 80.64 80.08 80.31 900 -0.19(-0.24%)
Dec 04, 2019 80.16 80.50 80.16 80.50 310 +0.95(+1.19%)
Dec 03, 2019 79.11 79.55 79.11 79.55 300 -0.75(-0.93%)
Dec 02, 2019 79.59 80.50 79.59 80.30 1,200 +0.46(+0.58%)
Nov 29, 2019 80.41 80.41 79.27 79.84 2,700 -0.73(-0.91%)
Nov 27, 2019 80.75 81.01 80.44 80.57 900 +0.52(+0.65%)
Nov 26, 2019 80.25 80.29 80.03 80.05 820 -0.20(-0.25%)
Nov 25, 2019 79.96 80.45 79.68 80.25 1,120 +0.48(+0.60%)
Nov 22, 2019 79.06 79.77 79.06 79.77 2,500 +0.65(+0.82%)
Nov 21, 2019 79.52 79.52 79.06 79.12 1,200 +0.12(+0.15%)
Nov 20, 2019 78.20 79.14 77.99 79.00 2,220 +0.80(+1.02%)
Nov 19, 2019 77.87 78.48 77.82 78.20 1,165 +0.58(+0.75%)
Nov 18, 2019 77.46 77.62 77.46 77.62 600 +0.10(+0.13%)
Nov 15, 2019 77.26 77.52 77.26 77.52 5,500 +0.17(+0.22%)
Nov 14, 2019 77.00 77.35 76.61 77.35 1,300 +0.72(+0.94%)
Nov 13, 2019 75.12 76.63 75.12 76.63 7,054 +1.13(+1.50%)
Nov 12, 2019 75.57 75.83 75.16 75.50 1,500 -0.52(-0.68%)
Nov 11, 2019 75.50 76.06 75.00 76.02 3,468 +1.56(+2.10%)
Nov 08, 2019 73.93 74.46 73.93 74.46 1,500 +0.14(+0.19%)
Nov 07, 2019 74.16 74.35 74.10 74.32 400 +0.36(+0.49%)
Nov 06, 2019 74.22 74.87 73.96 73.96 862 -0.45(-0.60%)
Nov 05, 2019 74.31 74.83 73.92 74.41 1,500 -0.08(-0.11%)
Nov 04, 2019 72.74 74.73 71.79 74.49 7,015 +1.49(+2.04%)
Nov 01, 2019 67.40 74.25 66.36 73.00 26,100 +8.80(+13.71%)
Oct 31, 2019 63.86 64.38 63.86 64.20 2,285 +1.30(+2.07%)
Oct 30, 2019 62.61 63.02 62.61 62.90 400 +1.41(+2.29%)
Oct 29, 2019 63.00 63.00 61.49 61.49 1,600 -0.54(-0.87%)
Oct 28, 2019 61.31 62.03 60.99 62.03 800 +0.76(+1.24%)
Oct 25, 2019 61.33 61.33 61.12 61.27 400 -0.16(-0.26%)
Oct 24, 2019 62.26 62.26 61.43 61.43 200 -0.22(-0.36%)
Oct 23, 2019 61.56 61.87 61.56 61.65 1,500 -1.48(-2.34%)
Oct 22, 2019 63.60 63.60 62.64 63.13 700 +0.22(+0.35%)
Oct 21, 2019 62.91 62.91 62.91 62.91 100 +0.68(+1.09%)
Oct 18, 2019 63.93 63.93 61.51 62.23 600 -2.77(-4.26%)
Oct 17, 2019 65.00 65.04 64.97 65.00 12,716 +0.84(+1.31%)
Oct 16, 2019 64.16 64.16 64.16 64.16 100 -0.84(-1.29%)
Oct 15, 2019 64.71 65.00 64.62 65.00 4,973 +1.94(+3.08%)
Oct 11, 2019 63.06 63.06 63.06 0 +2.73(+4.53%)
Oct 09, 2019 60.33 60.33 60.33 0 -0.81(-1.32%)
Oct 07, 2019 61.14 61.14 61.14 0 +0.00(+0.00%)
Oct 04, 2019 60.43 61.14 60.39 61.14 400 +0.34(+0.56%)
Oct 03, 2019 60.85 60.85 60.74 60.80 500 -0.40(-0.65%)
Oct 02, 2019 62.01 62.48 61.20 61.20 750 -2.31(-3.64%)
Oct 01, 2019 63.40 63.54 63.40 63.51 300 -1.53(-2.35%)
Sep 30, 2019 65.23 65.50 65.03 65.04 3,900 +0.55(+0.85%)
Sep 27, 2019 64.84 64.84 64.49 64.49 300 -0.29(-0.45%)
Sep 26, 2019 64.00 65.05 64.00 64.78 11,650 +2.29(+3.66%)
Sep 25, 2019 62.49 62.49 62.49 62.49 100 -0.74(-1.17%)
Sep 23, 2019 63.23 63.23 63.23 0 -0.02(-0.03%)
Sep 20, 2019 63.25 63.25 63.25 63.25 100 +0.25(+0.40%)
Sep 19, 2019 63.00 63.00 63.00 63.00 100 -1.08(-1.69%)
Sep 18, 2019 62.83 64.08 62.83 64.08 532 +1.42(+2.27%)
Sep 17, 2019 62.40 63.32 62.40 62.66 5,480 +0.15(+0.24%)
Sep 16, 2019 62.51 62.51 62.51 62.51 109 -0.54(-0.86%)
Sep 13, 2019 61.90 63.19 61.90 63.05 5,600 +4.16(+7.06%)
Sep 12, 2019 58.89 58.89 58.89 5 +0.00(+0.00%)
Sep 10, 2019 58.89 58.89 58.89 0 -2.09(-3.43%)
Sep 09, 2019 60.98 60.98 60.98 60.98 153 +0.29(+0.48%)
Sep 06, 2019 61.34 61.34 60.69 60.69 400 -0.54(-0.88%)
Sep 05, 2019 60.62 61.31 60.62 61.23 1,403 +1.80(+3.03%)
Sep 04, 2019 59.53 59.53 59.43 59.43 1,100 +0.79(+1.35%)
Sep 03, 2019 57.93 58.71 57.49 58.64 1,400 +1.64(+2.88%)
Aug 30, 2019 57.57 58.01 56.69 57.00 1,300 -0.33(-0.58%)
Aug 29, 2019 57.72 57.72 57.33 57.33 1,100 -0.23(-0.40%)
Aug 28, 2019 58.24 58.24 57.56 57.56 1,200 -0.54(-0.93%)
Aug 27, 2019 58.65 58.65 58.10 58.10 1,300 +0.09(+0.16%)
Aug 26, 2019 58.04 58.06 58.01 58.01 300 -0.61(-1.04%)
Aug 23, 2019 58.22 59.16 58.22 58.62 300 +0.10(+0.17%)
Aug 22, 2019 58.63 58.63 58.52 58.52 200 -0.01(-0.02%)
Aug 20, 2019 58.53 58.53 58.53 0 -0.21(-0.35%)
Aug 19, 2019 58.74 58.74 58.74 58.74 100 -0.25(-0.42%)
Aug 16, 2019 57.93 58.99 57.91 58.99 500 +1.89(+3.31%)
Aug 15, 2019 56.78 57.22 56.68 57.10 750 +0.17(+0.30%)
Aug 14, 2019 58.47 58.47 56.49 56.93 1,045 -2.58(-4.34%)
Aug 13, 2019 59.79 59.81 59.38 59.51 900 -0.43(-0.72%)
Aug 12, 2019 61.71 61.76 59.94 59.94 500 -2.08(-3.35%)
Aug 09, 2019 62.12 62.27 61.97 62.02 500 -1.52(-2.39%)
Aug 08, 2019 63.52 63.66 63.47 63.54 800 +1.58(+2.55%)
Aug 07, 2019 61.94 61.96 60.92 61.96 301 -0.36(-0.58%)
Aug 02, 2019 62.32 62.32 62.32 0 -0.59(-0.94%)
Aug 01, 2019 63.14 64.01 62.58 62.91 14,050 +0.42(+0.67%)
Jul 31, 2019 63.16 63.16 62.49 62.49 2,120 -1.68(-2.61%)
Jul 30, 2019 64.10 64.17 64.10 64.17 400 -0.29(-0.44%)
Jul 29, 2019 64.29 64.46 64.29 64.46 1,115 -0.10(-0.16%)
Jul 26, 2019 64.47 64.56 64.47 64.56 10,200 +0.38(+0.59%)
Jul 25, 2019 65.25 65.25 63.85 64.18 3,763 +1.36(+2.17%)
Jul 24, 2019 61.87 62.82 61.87 62.82 10,100 +1.08(+1.75%)
Jul 23, 2019 61.74 61.74 61.74 61.74 475 -0.12(-0.19%)
Jul 22, 2019 61.86 61.86 61.86 61.86 100 +0.23(+0.37%)
Jul 19, 2019 60.98 61.85 60.97 61.63 500 -0.35(-0.56%)
Jul 18, 2019 61.98 61.98 61.98 61.98 100 -0.49(-0.78%)
Jul 17, 2019 61.11 62.47 61.11 62.47 5,900 +1.34(+2.19%)
Jul 15, 2019 61.13 61.13 61.13 0 +0.14(+0.23%)
Jul 12, 2019 61.30 61.30 60.99 60.99 200 -0.54(-0.88%)
Jul 09, 2019 61.53 61.53 61.53 0 +0.17(+0.28%)
Jul 08, 2019 62.17 62.17 61.36 61.36 600 -0.84(-1.35%)
Jul 05, 2019 62.84 62.84 62.20 62.20 700 -2.03(-3.16%)
Jul 03, 2019 64.23 64.23 64.23 64.23 700 +2.09(+3.36%)
Jun 28, 2019 62.14 62.14 62.14 0 +0.23(+0.37%)
Jun 27, 2019 61.40 61.93 61.39 61.91 1,000 +0.66(+1.08%)
Jun 26, 2019 61.25 61.25 61.25 61.25 100 -2.13(-3.36%)
Jun 24, 2019 63.38 63.38 63.38 0 +1.04(+1.67%)
Jun 21, 2019 62.47 62.47 62.28 62.34 900 -0.44(-0.70%)
Jun 20, 2019 62.92 62.92 62.78 62.78 279 -0.91(-1.42%)
Jun 19, 2019 62.70 63.69 62.47 63.69 6,600 +0.78(+1.24%)
Jun 18, 2019 63.69 63.69 62.91 62.91 1,800 -0.70(-1.10%)
Jun 17, 2019 63.46 63.81 63.39 63.61 9,525 +0.73(+1.16%)
Jun 14, 2019 62.57 62.88 62.52 62.88 1,700 +0.28(+0.45%)
Jun 13, 2019 62.42 62.60 62.42 62.60 800 -0.58(-0.92%)
Jun 12, 2019 63.18 63.18 63.18 63.18 197 +0.93(+1.50%)
Jun 11, 2019 62.28 62.80 62.16 62.25 1,800 +0.39(+0.62%)
Jun 10, 2019 61.45 62.35 61.45 61.86 6,750 +0.46(+0.75%)
Jun 07, 2019 60.00 61.40 60.00 61.40 20,900 +3.80(+6.60%)
Jun 05, 2019 57.60 57.60 57.60 0 +0.46(+0.81%)
Jun 04, 2019 57.14 57.14 57.14 57.14 100 -0.17(-0.30%)
Jun 03, 2019 57.68 57.68 57.31 57.31 300 -0.81(-1.39%)
May 31, 2019 58.12 58.12 58.12 1 +0.00(+0.00%)
May 30, 2019 57.34 58.12 57.34 58.12 200 +0.16(+0.28%)
May 29, 2019 58.49 58.49 57.89 57.96 900 -1.30(-2.19%)
May 28, 2019 58.99 59.26 58.99 59.26 500 +1.12(+1.93%)
May 24, 2019 58.14 58.14 58.14 58.14 100 +0.83(+1.45%)
May 23, 2019 57.45 57.54 57.31 57.31 1,600 -1.34(-2.28%)
May 22, 2019 58.54 58.65 58.54 58.65 350 +1.04(+1.80%)
May 21, 2019 55.87 55.87 57.61 200 +1.74(+3.11%)
May 16, 2019 55.87 55.87 55.87 0 -0.27(-0.48%)
May 15, 2019 56.14 56.14 56.14 56.14 100 +0.60(+1.08%)
May 14, 2019 55.54 55.54 55.54 55.54 100 -0.64(-1.14%)
May 13, 2019 56.18 56.18 56.18 56.18 100 +0.00(+0.00%)
May 10, 2019 56.18 56.18 56.18 56.18 100 +1.99(+3.67%)
May 09, 2019 52.86 54.19 52.86 54.19 1,500 +1.21(+2.28%)
May 08, 2019 52.98 52.98 52.98 52.98 300 +0.00(+0.00%)
May 07, 2019 53.44 53.44 52.98 52.98 620 -0.42(-0.79%)
May 06, 2019 53.10 53.40 53.10 53.40 265 -0.63(-1.17%)
May 03, 2019 53.97 54.03 53.80 54.03 1,300 -0.61(-1.12%)
May 02, 2019 54.64 54.64 54.64 90 +0.00(+0.00%)
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.