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, 2022 107.02 112.30 107.02 112.30 153 -0.50(-0.44%)
Apr 28, 2022 111.32 112.80 111.32 112.80 126 +1.96(+1.77%)
Apr 27, 2022 110.84 110.84 110.84 110.84 100 +0.45(+0.41%)
Apr 26, 2022 110.38 110.38 110.38 110.38 70 -4.01(-3.51%)
Apr 25, 2022 107.62 114.39 107.62 114.39 1,558 +4.58(+4.17%)
Apr 22, 2022 109.81 109.81 109.81 109.81 100 -0.44(-0.40%)
Apr 21, 2022 116.00 116.00 110.00 110.25 1,072 -4.80(-4.17%)
Apr 18, 2022 115.05 0 -1.45(-1.24%)
Apr 14, 2022 116.50 116.50 116.50 116.50 500 -4.22(-3.50%)
Apr 13, 2022 120.72 120.72 120.72 120.72 3 +0.72(+0.60%)
Apr 12, 2022 122.76 122.76 120.00 120.00 80 -8.15(-6.36%)
Apr 08, 2022 128.15 0 -3.85(-2.92%)
Apr 06, 2022 132.00 0 -1.14(-0.86%)
Apr 04, 2022 133.14 0 +5.11(+3.99%)
Apr 01, 2022 130.81 130.81 128.02 128.03 451 -6.40(-4.76%)
Mar 29, 2022 134.43 2 +4.40(+3.38%)
Mar 28, 2022 129.90 130.04 129.90 130.04 325 -1.74(-1.32%)
Mar 24, 2022 131.77 7 -3.28(-2.43%)
Mar 22, 2022 135.05 100 +0.73(+0.54%)
Mar 17, 2022 134.32 5 +9.78(+7.85%)
Mar 15, 2022 124.54 53 +2.38(+1.95%)
Mar 14, 2022 122.16 122.16 122.16 122.16 211 -0.12(-0.10%)
Mar 11, 2022 122.64 123.26 122.28 122.28 11,081 +3.34(+2.81%)
Mar 09, 2022 118.94 928 +3.03(+2.61%)
Mar 08, 2022 107.40 115.91 107.40 115.91 765 +0.92(+0.80%)
Mar 07, 2022 111.80 114.99 111.65 114.99 927 +3.38(+3.03%)
Mar 04, 2022 111.61 111.61 111.61 111.61 276 -4.42(-3.81%)
Mar 03, 2022 117.68 117.68 116.03 116.03 601 +1.65(+1.44%)
Mar 01, 2022 114.38 51 +3.36(+3.02%)
Feb 24, 2022 111.02 3,245 -3.57(-3.11%)
Feb 23, 2022 115.00 115.00 114.59 114.59 398 -0.82(-0.71%)
Feb 22, 2022 117.47 117.90 115.41 115.41 1,548 -3.29(-2.77%)
Feb 18, 2022 118.70 0 -3.20(-2.63%)
Feb 17, 2022 123.27 123.27 121.90 121.90 926 -5.41(-4.25%)
Feb 15, 2022 127.31 116 +1.20(+0.95%)
Feb 14, 2022 126.11 126.11 126.11 126.11 102 +0.79(+0.63%)
Feb 11, 2022 129.06 129.06 125.32 125.32 350 -0.83(-0.66%)
Feb 10, 2022 129.50 129.50 126.15 126.15 757 -5.27(-4.01%)
Feb 09, 2022 131.42 131.42 131.42 131.42 240 +3.24(+2.53%)
Feb 08, 2022 128.18 128.18 128.18 128.18 123 -1.10(-0.85%)
Feb 02, 2022 129.28 129.28 129.28 129.28 176 -2.19(-1.67%)
Feb 01, 2022 131.13 131.47 131.13 131.47 913 +11.97(+10.02%)
Jan 31, 2022 119.50 119.50 119.50 119.50 626 +1.94(+1.65%)
Jan 27, 2022 117.56 2,518 -2.97(-2.46%)
Jan 26, 2022 120.53 120.53 120.53 120.53 103 +2.84(+2.42%)
Jan 25, 2022 117.68 117.68 117.68 117.68 501 +2.76(+2.40%)
Jan 24, 2022 114.92 114.92 114.92 114.92 745 -6.52(-5.37%)
Jan 21, 2022 123.44 123.44 121.44 121.44 314 -1.32(-1.08%)
Jan 19, 2022 122.76 50 -1.37(-1.10%)
Jan 18, 2022 125.18 125.18 124.13 124.13 658 -1.24(-0.99%)
Jan 14, 2022 125.37 0 -2.47(-1.93%)
Jan 13, 2022 128.28 128.30 127.80 127.84 807 +1.00(+0.79%)
Jan 12, 2022 126.84 126.84 126.84 126.84 384 -0.21(-0.17%)
Jan 11, 2022 124.47 127.06 124.15 127.06 609 +3.31(+2.67%)
Jan 10, 2022 120.91 123.75 119.48 123.75 822 -2.63(-2.08%)
Jan 07, 2022 128.68 128.68 126.38 126.38 219 -1.41(-1.10%)
Jan 06, 2022 127.79 127.79 127.79 127.79 178 -1.51(-1.17%)
Jan 05, 2022 130.08 130.08 129.30 129.30 1,032 -4.74(-3.54%)
Jan 04, 2022 132.12 134.04 132.12 134.04 875 -8.42(-5.91%)
Dec 31, 2021 142.46 142.46 142.46 0 +0.31(+0.21%)
Dec 30, 2021 141.59 142.15 141.59 142.15 1,202 +2.30(+1.64%)
Dec 29, 2021 138.36 140.42 138.32 139.85 1,087 +3.32(+2.43%)
Dec 23, 2021 136.53 136.53 136.53 22 +2.49(+1.86%)
Dec 22, 2021 134.04 134.04 134.04 134.04 178 +0.06(+0.04%)
Dec 21, 2021 133.98 133.98 133.98 133.98 156 +3.90(+3.00%)
Dec 20, 2021 130.08 130.08 130.08 130.08 251 -4.44(-3.30%)
Dec 17, 2021 134.52 134.52 134.52 134.52 162 +0.82(+0.61%)
Dec 16, 2021 131.50 133.70 131.50 133.70 952 -2.27(-1.67%)
Dec 15, 2021 135.97 135.97 135.97 135.97 179 -0.96(-0.70%)
Dec 14, 2021 136.93 136.93 136.93 136.93 101 -2.34(-1.68%)
Dec 13, 2021 139.27 139.27 139.27 139.27 197 -4.22(-2.94%)
Dec 10, 2021 144.40 144.58 143.49 143.49 810 -1.03(-0.71%)
Dec 09, 2021 146.19 146.19 144.52 144.52 250 -2.42(-1.65%)
Dec 08, 2021 147.23 147.23 146.50 146.94 1,202 -3.56(-2.37%)
Dec 07, 2021 150.34 150.50 150.34 150.50 202 +4.85(+3.33%)
Dec 06, 2021 145.37 145.65 141.26 145.65 672 +4.05(+2.86%)
Dec 03, 2021 141.60 147.25 141.60 141.60 380 -9.57(-6.33%)
Dec 02, 2021 148.54 151.17 148.54 151.17 400 +4.84(+3.31%)
Dec 01, 2021 147.51 147.85 146.33 146.33 663 -6.47(-4.23%)
Nov 30, 2021 152.47 152.80 152.47 152.80 1,043 -8.22(-5.10%)
Nov 29, 2021 168.21 168.21 161.02 161.02 275 +2.52(+1.59%)
Nov 24, 2021 158.50 158.50 158.50 80 -2.60(-1.61%)
Nov 23, 2021 164.74 164.74 161.10 161.10 712 -11.27(-6.54%)
Nov 22, 2021 173.09 173.09 172.37 172.37 333 -8.03(-4.45%)
Nov 19, 2021 179.82 180.40 179.65 180.40 983 +2.40(+1.35%)
Nov 18, 2021 177.15 178.10 177.15 178.00 1,623 +2.26(+1.29%)
Nov 17, 2021 175.68 177.88 175.65 175.74 2,432 +1.72(+0.99%)
Nov 16, 2021 172.53 175.00 172.51 174.02 2,891 +3.25(+1.90%)
Nov 15, 2021 169.15 170.77 166.98 170.77 1,236 +5.51(+3.34%)
Nov 11, 2021 165.26 165.26 165.26 100 -1.95(-1.17%)
Nov 09, 2021 167.03 167.20 167.03 167.20 526 +1.80(+1.09%)
Nov 08, 2021 165.40 165.40 165.40 165.40 291 +4.44(+2.76%)
Nov 05, 2021 156.55 160.96 156.55 160.96 636 +2.28(+1.44%)
Nov 03, 2021 158.68 158.68 158.68 147 +1.39(+0.88%)
Nov 01, 2021 157.29 157.29 157.29 142 +1.22(+0.78%)
Oct 29, 2021 154.29 156.07 153.46 156.07 640 +0.89(+0.57%)
Oct 28, 2021 155.18 155.18 155.18 155.18 220 +1.40(+0.91%)
Oct 27, 2021 149.75 153.78 149.75 153.78 1,004 +3.88(+2.59%)
Oct 26, 2021 152.33 152.33 149.90 149.90 364 -4.11(-2.67%)
Oct 25, 2021 155.00 155.00 153.75 154.01 11,145 -1.09(-0.70%)
Oct 20, 2021 155.10 155.10 155.10 50 -2.19(-1.39%)
Oct 19, 2021 155.49 157.29 155.49 157.29 428 +2.68(+1.73%)
Oct 18, 2021 153.29 154.61 153.29 154.61 240 +2.03(+1.33%)
Oct 15, 2021 154.08 154.08 152.58 152.58 620 -2.39(-1.54%)
Oct 14, 2021 155.59 155.59 154.97 154.97 200 +4.89(+3.26%)
Oct 12, 2021 150.08 150.08 150.08 26 +0.12(+0.08%)
Oct 08, 2021 149.96 149.96 149.96 17 +6.33(+4.41%)
Oct 07, 2021 143.63 143.63 143.63 143.63 266 +2.10(+1.48%)
Oct 06, 2021 139.77 141.76 139.77 141.53 599 -0.47(-0.33%)
Oct 05, 2021 139.06 142.00 139.06 142.00 254 +5.00(+3.65%)
Oct 04, 2021 140.00 140.00 137.00 137.00 2,144 -8.35(-5.74%)
Sep 30, 2021 145.35 145.35 145.35 126 +2.40(+1.68%)
Sep 29, 2021 143.53 143.53 141.84 142.95 1,232 +0.57(+0.40%)
Sep 28, 2021 142.74 142.74 142.32 142.38 1,093 -6.02(-4.05%)
Sep 27, 2021 147.02 148.40 146.92 148.40 1,821 -2.87(-1.90%)
Sep 24, 2021 151.27 151.27 151.27 151.27 343 -1.00(-0.66%)
Sep 22, 2021 152.28 152.28 152.28 36 +2.29(+1.52%)
Sep 20, 2021 149.99 149.99 149.99 40 -4.11(-2.67%)
Sep 17, 2021 154.95 154.95 154.10 154.10 918 -3.72(-2.36%)
Sep 16, 2021 157.17 157.82 155.41 157.82 1,588 -1.09(-0.69%)
Sep 15, 2021 157.13 158.91 157.13 158.91 281 +3.88(+2.51%)
Sep 14, 2021 154.26 155.03 152.86 155.03 3,091 -1.44(-0.92%)
Sep 13, 2021 158.51 158.51 155.38 156.47 963 -5.04(-3.12%)
Sep 10, 2021 159.44 161.51 159.44 161.51 1,164 +1.92(+1.20%)
Sep 09, 2021 158.94 159.59 158.94 159.59 247 +2.81(+1.79%)
Sep 08, 2021 160.45 160.45 156.78 156.78 857 -4.32(-2.68%)
Sep 07, 2021 161.10 161.10 161.10 161.10 139 -1.70(-1.04%)
Sep 03, 2021 160.79 162.95 160.79 162.80 795 -0.09(-0.06%)
Sep 01, 2021 162.89 162.89 162.89 129 +0.89(+0.55%)
Aug 31, 2021 161.07 162.00 161.07 162.00 1,518 +1.65(+1.03%)
Aug 30, 2021 160.47 160.47 160.35 160.35 1,131 +2.02(+1.28%)
Aug 27, 2021 157.45 158.33 157.34 158.33 714 +2.65(+1.70%)
Aug 26, 2021 155.68 155.68 154.56 155.68 363 -1.19(-0.76%)
Aug 25, 2021 156.00 156.87 156.00 156.87 1,834 +2.81(+1.82%)
Aug 24, 2021 152.87 154.50 152.87 154.06 2,636 +9.70(+6.72%)
Aug 19, 2021 144.36 144.36 144.36 375 +1.70(+1.19%)
Aug 16, 2021 142.66 142.66 142.66 209 +0.57(+0.40%)
Aug 13, 2021 142.09 142.09 142.09 142.09 548 -2.03(-1.41%)
Aug 12, 2021 143.07 144.12 143.07 144.12 1,582 +3.00(+2.13%)
Aug 10, 2021 141.12 141.12 141.12 152 +0.75(+0.53%)
Aug 09, 2021 138.99 140.37 138.99 140.37 781 +3.97(+2.91%)
Aug 06, 2021 133.96 136.40 133.96 136.40 346 +1.40(+1.04%)
Aug 05, 2021 135.00 135.00 135.00 135.00 395 +0.63(+0.47%)
Aug 04, 2021 133.36 134.37 133.36 134.37 818 +3.75(+2.87%)
Aug 03, 2021 131.00 131.00 130.62 130.62 578 +2.62(+2.05%)
Aug 02, 2021 118.00 128.00 118.00 128.00 985 -1.80(-1.39%)
Jul 30, 2021 129.80 129.80 129.80 129.80 536 -1.51(-1.15%)
Jul 29, 2021 131.21 131.31 131.21 131.31 448 +0.01(+0.01%)
Jul 28, 2021 132.11 132.11 130.83 131.30 444 +1.05(+0.81%)
Jul 27, 2021 130.54 130.99 129.31 130.25 2,817 +0.66(+0.51%)
Jul 26, 2021 124.43 130.61 124.43 129.59 1,652 -1.73(-1.32%)
Jul 23, 2021 130.63 131.32 130.63 131.32 690 -0.30(-0.22%)
Jul 22, 2021 129.83 131.61 129.82 131.61 661 +1.28(+0.99%)
Jul 21, 2021 130.33 130.33 130.33 130.33 105 +1.74(+1.35%)
Jul 20, 2021 128.59 128.59 128.59 128.59 179 +2.94(+2.34%)
Jul 19, 2021 119.13 125.65 119.13 125.65 1,586 +0.13(+0.11%)
Jul 16, 2021 127.21 127.21 125.52 125.52 5,930 +2.29(+1.86%)
Jul 15, 2021 127.32 127.32 122.67 123.23 1,867 -6.60(-5.08%)
Jul 14, 2021 129.85 129.85 129.40 129.83 1,224 +1.84(+1.44%)
Jul 13, 2021 130.03 130.03 127.99 127.99 1,000 -3.71(-2.82%)
Jul 12, 2021 131.70 131.70 131.70 131.70 396 -2.97(-2.20%)
Jul 09, 2021 134.67 134.67 134.66 134.66 602 +2.07(+1.56%)
Jul 08, 2021 131.00 132.88 131.00 132.59 1,475 -0.78(-0.58%)
Jul 07, 2021 133.43 133.43 133.37 133.37 750 -0.60(-0.45%)
Jul 06, 2021 135.00 135.00 133.97 133.97 366 -0.16(-0.12%)
Jul 02, 2021 134.00 134.13 133.46 134.13 1,381 +9.12(+7.30%)
Jul 01, 2021 121.00 125.01 121.00 125.01 2,970 -6.53(-4.96%)
Jun 30, 2021 131.75 132.12 131.47 131.54 2,740 +0.00(+0.00%)
Jun 29, 2021 130.93 131.56 128.60 131.54 1,709 +1.88(+1.45%)
Jun 28, 2021 126.99 130.01 126.78 129.66 2,460 +2.90(+2.29%)
Jun 25, 2021 127.50 127.50 126.76 126.76 772 -0.17(-0.13%)
Jun 24, 2021 127.39 127.73 126.89 126.93 2,316 +1.72(+1.37%)
Jun 23, 2021 124.00 125.21 124.00 125.21 1,191 +2.61(+2.13%)
Jun 22, 2021 122.02 122.95 121.29 122.60 2,130 +3.54(+2.97%)
Jun 21, 2021 124.24 124.24 118.52 119.06 6,768 -4.04(-3.28%)
Jun 18, 2021 125.02 125.02 123.10 123.10 5,773 -0.84(-0.68%)
Jun 17, 2021 121.57 124.76 121.39 123.94 4,674 +2.44(+2.01%)
Jun 16, 2021 121.30 123.00 121.00 121.51 4,173 +0.26(+0.22%)
Jun 15, 2021 125.00 126.98 121.00 121.24 12,976 -4.05(-3.23%)
Jun 14, 2021 120.84 125.54 118.50 125.29 26,038 +7.05(+5.96%)
Jun 10, 2021 118.24 118.24 118.24 26 +6.81(+6.11%)
Jun 09, 2021 110.61 111.43 110.61 111.43 225 +0.40(+0.36%)
Jun 08, 2021 111.03 111.03 111.03 111.03 140 +0.79(+0.71%)
Jun 07, 2021 110.24 110.24 110.24 110.24 290 -3.62(-3.18%)
Jun 04, 2021 110.91 113.87 110.91 113.86 410 +4.55(+4.16%)
Jun 03, 2021 109.02 110.79 109.01 109.31 4,042 -1.13(-1.02%)
Jun 02, 2021 111.06 111.06 110.35 110.44 395 -3.04(-2.68%)
May 28, 2021 113.48 113.48 113.48 14 -0.88(-0.77%)
May 27, 2021 114.36 114.36 114.36 114.36 1,138 -1.89(-1.63%)
May 26, 2021 117.82 117.82 116.24 116.25 483 -1.44(-1.22%)
May 25, 2021 117.26 117.83 117.26 117.69 684 +0.29(+0.25%)
May 21, 2021 117.40 117.40 117.40 35 -3.33(-2.76%)
May 20, 2021 120.69 120.73 120.69 120.73 335 +1.81(+1.52%)
May 19, 2021 118.90 118.92 118.90 118.92 733 -0.06(-0.05%)
May 18, 2021 119.75 119.76 118.97 118.97 1,249 +2.62(+2.26%)
May 17, 2021 116.01 116.35 116.01 116.35 218 +2.73(+2.40%)
May 13, 2021 113.62 113.62 113.62 40 +1.23(+1.09%)
May 12, 2021 112.39 112.39 112.39 112.39 103 -0.08(-0.07%)
May 11, 2021 115.00 115.00 112.42 112.47 518 -5.08(-4.32%)
May 10, 2021 117.97 117.97 117.55 117.55 216 -4.09(-3.36%)
May 06, 2021 121.64 121.64 121.64 29 +3.30(+2.79%)
May 05, 2021 123.89 123.89 118.34 118.34 600 -8.53(-6.72%)
May 04, 2021 125.62 126.87 125.37 126.87 301 -0.97(-0.76%)
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.