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 25, 2023 131.15 0 -1.73(-1.30%)
Apr 24, 2023 132.88 132.88 132.88 132.88 26 -1.25(-0.93%)
Apr 21, 2023 132.41 134.14 132.41 134.13 100 +0.82(+0.62%)
Apr 20, 2023 133.31 133.31 133.31 133.31 20 +0.21(+0.16%)
Apr 19, 2023 133.10 133.10 133.10 133.10 250 -3.31(-2.43%)
Apr 18, 2023 136.41 136.41 136.41 136.41 481 -0.15(-0.11%)
Apr 17, 2023 136.56 136.56 132.82 136.56 210 +0.93(+0.68%)
Apr 14, 2023 135.64 135.64 135.64 135.64 505 -0.36(-0.27%)
Apr 13, 2023 131.20 136.90 131.20 136.00 316 +0.39(+0.29%)
Apr 12, 2023 136.90 136.90 135.61 135.61 7 +1.66(+1.24%)
Apr 11, 2023 134.15 134.15 133.90 133.95 138 -1.74(-1.29%)
Apr 10, 2023 128.16 136.73 128.16 135.69 179 +1.40(+1.04%)
Apr 06, 2023 136.11 136.11 134.07 134.29 371 -2.37(-1.73%)
Apr 05, 2023 135.95 138.20 135.95 136.66 28 -0.22(-0.16%)
Apr 04, 2023 137.50 138.00 136.88 136.88 400 -0.28(-0.21%)
Apr 03, 2023 137.10 137.17 136.43 137.17 18 +0.14(+0.11%)
Mar 31, 2023 133.92 137.10 133.92 137.03 572 +3.32(+2.48%)
Mar 30, 2023 126.03 133.71 126.03 133.71 24 +1.46(+1.10%)
Mar 29, 2023 132.86 132.86 132.25 132.25 3 +0.64(+0.49%)
Mar 28, 2023 132.59 132.59 131.61 131.61 327 -1.80(-1.35%)
Mar 27, 2023 134.94 134.94 133.41 133.41 70 -0.00(-0.00%)
Mar 24, 2023 134.50 134.50 133.41 133.41 100 -1.75(-1.29%)
Mar 23, 2023 134.91 136.30 134.78 135.16 1,904 +1.66(+1.25%)
Mar 22, 2023 133.05 133.50 132.95 133.50 105 -0.85(-0.64%)
Mar 21, 2023 131.19 134.35 131.19 134.35 124 +3.28(+2.51%)
Mar 20, 2023 131.16 131.16 131.07 131.07 29 +4.01(+3.15%)
Mar 17, 2023 127.06 127.06 127.06 127.06 100 +3.05(+2.46%)
Mar 16, 2023 124.01 124.01 124.01 124.01 175 +1.23(+1.00%)
Mar 15, 2023 120.63 122.78 120.63 122.78 207 -1.51(-1.21%)
Mar 14, 2023 124.30 124.30 124.29 124.29 362 +3.53(+2.92%)
Mar 13, 2023 120.77 120.88 120.77 120.77 79 -0.31(-0.25%)
Mar 10, 2023 120.89 123.40 120.89 121.07 126 -0.94(-0.77%)
Mar 09, 2023 123.35 123.99 122.01 122.01 99 -2.19(-1.76%)
Mar 08, 2023 117.72 124.77 117.72 124.20 129 -0.18(-0.14%)
Mar 07, 2023 124.57 125.29 124.38 124.38 15,312 -1.76(-1.40%)
Mar 06, 2023 124.41 126.49 124.08 126.14 15,221 +1.85(+1.49%)
Mar 03, 2023 122.96 124.29 122.96 124.29 1,514 +2.29(+1.87%)
Mar 02, 2023 122.00 122.00 120.00 122.00 2,504 +7.20(+6.28%)
Feb 27, 2023 114.80 0 +0.80(+0.70%)
Feb 24, 2023 113.99 113.99 113.99 113.99 100 -2.08(-1.79%)
Feb 23, 2023 115.92 116.07 115.03 116.07 11 +1.27(+1.11%)
Feb 22, 2023 115.97 115.97 114.80 114.80 875 -1.74(-1.49%)
Feb 21, 2023 116.54 116.54 115.92 116.54 122 -0.93(-0.79%)
Feb 17, 2023 116.81 118.23 116.56 117.47 100 -3.28(-2.72%)
Feb 16, 2023 116.13 120.75 116.13 120.75 49 -3.99(-3.20%)
Feb 15, 2023 124.80 125.29 124.21 124.74 304 +0.98(+0.80%)
Feb 14, 2023 120.08 123.75 120.08 123.75 39 +2.19(+1.81%)
Feb 13, 2023 121.00 121.69 121.00 121.56 790 +0.13(+0.11%)
Feb 10, 2023 121.43 121.43 121.43 121.43 100 -1.35(-1.10%)
Feb 09, 2023 125.00 125.00 122.78 122.78 482 +1.13(+0.93%)
Feb 07, 2023 121.64 0 -0.19(-0.16%)
Feb 06, 2023 121.00 121.84 121.00 121.84 117 +0.45(+0.37%)
Feb 03, 2023 120.46 121.39 120.46 121.39 195 +1.58(+1.32%)
Feb 02, 2023 120.50 121.11 119.81 119.81 1,284 +3.45(+2.97%)
Feb 01, 2023 117.47 117.53 116.36 116.36 441 +0.29(+0.25%)
Jan 31, 2023 112.90 116.07 112.90 116.07 7,915 +3.77(+3.36%)
Jan 30, 2023 112.30 112.30 112.30 112.30 74 -0.05(-0.04%)
Jan 27, 2023 112.35 112.35 112.35 112.35 100 -0.58(-0.51%)
Jan 26, 2023 109.87 112.93 109.87 112.93 1,427 +4.55(+4.20%)
Jan 25, 2023 106.38 108.38 106.38 108.38 8 -1.46(-1.33%)
Jan 23, 2023 109.84 10 -0.36(-0.32%)
Jan 20, 2023 109.27 110.20 109.27 110.20 147 +1.92(+1.77%)
Jan 18, 2023 108.28 0 +0.76(+0.71%)
Jan 17, 2023 99.65 107.52 99.65 107.52 4 +1.65(+1.56%)
Jan 13, 2023 105.87 105.87 105.87 105.87 100 +0.13(+0.12%)
Jan 12, 2023 105.60 105.74 105.60 105.74 1,511 -3.67(-3.35%)
Jan 09, 2023 109.41 1 -4.55(-3.99%)
Jan 04, 2023 113.95 0 +1.95(+1.75%)
Dec 30, 2022 112.00 0 +0.52(+0.46%)
Dec 29, 2022 110.00 112.54 110.00 111.48 913 +2.49(+2.28%)
Dec 28, 2022 109.22 109.50 109.00 109.00 410 +1.00(+0.92%)
Dec 27, 2022 109.99 109.99 108.00 108.00 51 +0.62(+0.58%)
Dec 23, 2022 106.41 107.38 106.41 107.38 156 -0.69(-0.64%)
Dec 22, 2022 108.07 108.07 108.07 108.07 10 -1.21(-1.11%)
Dec 21, 2022 108.18 109.48 108.18 109.28 280 +0.94(+0.87%)
Dec 20, 2022 107.74 108.34 107.74 108.34 305 -1.58(-1.44%)
Dec 15, 2022 109.92 554 -4.21(-3.69%)
Dec 14, 2022 114.13 114.13 114.13 114.13 12 -1.73(-1.50%)
Dec 13, 2022 115.86 118.11 115.86 115.86 28 +3.14(+2.78%)
Dec 12, 2022 112.00 112.72 112.00 112.72 110 +3.98(+3.66%)
Dec 09, 2022 108.74 108.74 108.74 108.74 100 +0.99(+0.92%)
Dec 08, 2022 102.68 107.75 102.68 107.75 1,283 -4.19(-3.75%)
Dec 06, 2022 111.94 1,000 -5.45(-4.64%)
Dec 02, 2022 117.39 0 +1.28(+1.11%)
Dec 01, 2022 116.75 116.75 116.11 116.11 41 +6.15(+5.59%)
Nov 28, 2022 109.96 2,438 -2.94(-2.61%)
Nov 23, 2022 112.91 0 +2.75(+2.49%)
Nov 22, 2022 109.08 110.16 109.08 110.16 56 +0.35(+0.32%)
Nov 21, 2022 109.55 109.81 109.55 109.81 185 -7.50(-6.39%)
Nov 16, 2022 117.31 0 -2.73(-2.27%)
Nov 15, 2022 117.38 120.03 117.38 120.03 310 +3.59(+3.08%)
Nov 14, 2022 116.44 116.44 116.44 116.44 10 +2.34(+2.05%)
Nov 11, 2022 114.10 114.10 114.10 114.10 100 +0.72(+0.64%)
Nov 10, 2022 113.12 115.02 112.60 113.38 289 +9.01(+8.63%)
Nov 09, 2022 104.37 104.37 104.37 104.37 50 -2.28(-2.14%)
Nov 07, 2022 106.65 80 +2.54(+2.44%)
Nov 04, 2022 107.55 107.55 104.11 104.11 292 -2.79(-2.61%)
Nov 03, 2022 107.62 107.63 106.90 106.90 466 -0.05(-0.04%)
Nov 02, 2022 106.95 106.95 106.95 106.95 20 -2.90(-2.64%)
Nov 01, 2022 111.04 111.09 108.29 109.85 2,632 +1.62(+1.50%)
Oct 31, 2022 108.95 108.95 107.66 108.23 400 -1.74(-1.58%)
Oct 28, 2022 110.19 110.19 106.01 109.97 1,058 +6.82(+6.61%)
Oct 27, 2022 103.55 103.88 103.15 103.15 208 +0.06(+0.06%)
Oct 26, 2022 103.61 103.61 102.89 103.09 710 -1.01(-0.97%)
Oct 25, 2022 104.11 104.11 104.10 104.10 235 +0.68(+0.66%)
Oct 24, 2022 103.42 0 -2.73(-2.58%)
Oct 19, 2022 106.15 0 +0.38(+0.36%)
Oct 17, 2022 105.77 0 +4.17(+4.10%)
Oct 14, 2022 100.26 101.60 100.26 101.60 325 +1.99(+2.00%)
Oct 13, 2022 99.61 99.77 99.61 99.61 223 +2.25(+2.31%)
Oct 12, 2022 94.77 97.36 94.00 97.36 295 -0.56(-0.57%)
Oct 11, 2022 97.79 97.92 97.79 97.92 805 -2.01(-2.01%)
Oct 07, 2022 99.93 0 -3.82(-3.68%)
Oct 05, 2022 103.75 0 +2.47(+2.43%)
Oct 03, 2022 101.28 0 +3.25(+3.32%)
Sep 29, 2022 98.03 0 -4.13(-4.04%)
Sep 28, 2022 102.21 102.21 102.16 102.16 229 +1.72(+1.72%)
Sep 27, 2022 96.33 101.70 96.33 100.43 2,536 -1.28(-1.26%)
Sep 26, 2022 102.36 102.50 101.71 101.71 31 +4.53(+4.66%)
Sep 23, 2022 97.98 98.50 95.27 97.18 100 -1.75(-1.77%)
Sep 22, 2022 101.00 101.01 98.93 98.93 1,520 -3.20(-3.13%)
Sep 21, 2022 102.13 102.13 102.13 102.13 10 -0.33(-0.32%)
Sep 20, 2022 102.46 102.46 102.46 102.46 100 +0.23(+0.22%)
Sep 19, 2022 102.23 102.23 102.23 102.23 6 -5.52(-5.12%)
Sep 15, 2022 107.75 1 +1.99(+1.88%)
Sep 14, 2022 104.61 105.76 104.61 105.76 41 +0.06(+0.06%)
Sep 13, 2022 104.79 105.70 104.79 105.70 216 -1.06(-0.99%)
Sep 12, 2022 106.30 106.76 106.30 106.76 18 -2.45(-2.24%)
Sep 09, 2022 109.36 109.36 109.05 109.21 135 -1.79(-1.61%)
Sep 08, 2022 111.00 111.00 111.00 111.00 167 +2.00(+1.83%)
Sep 07, 2022 103.28 109.00 103.28 109.00 4,060 -0.10(-0.09%)
Sep 06, 2022 109.93 110.10 108.83 109.10 2,000 -0.25(-0.23%)
Sep 02, 2022 111.46 112.69 109.35 109.35 771 -2.12(-1.90%)
Sep 01, 2022 111.00 111.47 111.00 111.47 506 -5.24(-4.49%)
Aug 31, 2022 117.27 117.27 115.90 116.71 147 -0.56(-0.48%)
Aug 30, 2022 117.28 118.09 117.28 117.28 11 -1.81(-1.52%)
Aug 26, 2022 119.09 0 -4.53(-3.66%)
Aug 25, 2022 123.62 123.62 123.62 123.62 10 +0.38(+0.31%)
Aug 24, 2022 123.75 124.56 123.24 123.24 130 +1.19(+0.98%)
Aug 23, 2022 118.00 122.05 118.00 122.05 30 +2.43(+2.03%)
Aug 22, 2022 122.41 122.41 119.62 119.62 117 -10.60(-8.14%)
Aug 18, 2022 130.22 0 +2.81(+2.21%)
Aug 17, 2022 127.40 127.40 127.40 127.40 50 -2.43(-1.87%)
Aug 16, 2022 130.35 130.35 129.83 129.83 28 +1.21(+0.94%)
Aug 15, 2022 120.85 128.62 120.85 128.62 199 -0.08(-0.06%)
Aug 12, 2022 128.05 128.70 126.99 128.70 264 -0.95(-0.73%)
Aug 11, 2022 133.23 133.23 129.65 129.65 1,135 -3.40(-2.55%)
Aug 10, 2022 128.80 135.10 128.80 133.05 1,073 +10.22(+8.32%)
Aug 09, 2022 124.48 124.48 122.83 122.83 1,020 -2.03(-1.63%)
Aug 08, 2022 126.73 126.73 124.85 124.85 9 +2.84(+2.32%)
Aug 05, 2022 122.02 122.02 122.02 122.02 100 -3.05(-2.44%)
Aug 04, 2022 123.84 125.07 123.84 125.07 2 +2.21(+1.80%)
Aug 03, 2022 116.71 122.86 116.71 122.86 161 +9.49(+8.37%)
Aug 02, 2022 119.00 119.00 113.36 113.36 159 -6.37(-5.32%)
Jul 29, 2022 119.73 0 +0.23(+0.19%)
Jul 28, 2022 117.41 119.50 117.41 119.50 57 +0.25(+0.21%)
Jul 25, 2022 119.25 494 +1.42(+1.21%)
Jul 22, 2022 118.13 118.92 117.83 117.83 100 -2.31(-1.93%)
Jul 21, 2022 119.24 120.32 119.24 120.14 136 +2.14(+1.81%)
Jul 19, 2022 118.00 0 +4.94(+4.37%)
Jul 18, 2022 113.06 115.03 113.06 113.06 1,035 +5.56(+5.17%)
Jul 14, 2022 107.50 0 -0.00(-0.00%)
Jul 12, 2022 107.50 0 -0.26(-0.24%)
Jul 11, 2022 110.02 110.02 107.76 107.76 634 -4.53(-4.03%)
Jul 08, 2022 112.29 112.29 112.29 112.29 100 +6.42(+6.06%)
Jun 30, 2022 105.87 0 -4.18(-3.80%)
Jun 28, 2022 110.05 0 -1.03(-0.93%)
Jun 24, 2022 111.08 0 +5.26(+4.97%)
Jun 23, 2022 105.82 105.82 105.82 105.82 50 +4.13(+4.06%)
Jun 22, 2022 98.47 104.19 98.47 101.69 971 +4.92(+5.08%)
Jun 17, 2022 96.77 0 +3.60(+3.87%)
Jun 16, 2022 94.32 94.32 93.14 93.17 1,106 -4.16(-4.28%)
Jun 15, 2022 94.66 97.33 94.66 97.33 1,745 +1.48(+1.55%)
Jun 14, 2022 97.21 98.09 95.40 95.85 426 -1.28(-1.32%)
Jun 13, 2022 97.13 97.13 97.13 97.13 5 -5.45(-5.31%)
Jun 10, 2022 100.63 103.47 100.63 102.58 415 -7.50(-6.82%)
Jun 08, 2022 110.08 0 -0.28(-0.25%)
Jun 07, 2022 110.36 110.36 110.36 110.36 100 -1.38(-1.24%)
Jun 06, 2022 111.74 111.74 111.74 111.74 10 +0.57(+0.51%)
Jun 03, 2022 115.53 115.53 111.17 111.17 100 -2.67(-2.34%)
Jun 02, 2022 109.59 113.84 109.59 113.84 232 +5.06(+4.65%)
Jun 01, 2022 108.78 108.78 108.78 108.78 165 -2.80(-2.51%)
May 31, 2022 112.39 112.48 111.58 111.58 920 +4.67(+4.37%)
May 27, 2022 105.92 106.91 103.00 106.91 382 +3.09(+2.98%)
May 26, 2022 104.10 104.10 103.72 103.82 531 +1.32(+1.29%)
May 25, 2022 102.76 104.18 102.45 102.50 453 -2.52(-2.40%)
May 24, 2022 105.15 105.15 105.02 105.02 300 -7.89(-6.99%)
May 20, 2022 112.91 0 +2.23(+2.01%)
May 19, 2022 111.00 111.00 109.00 110.68 395 +1.12(+1.02%)
May 18, 2022 109.56 109.56 109.56 109.56 19 +1.54(+1.43%)
May 17, 2022 108.02 108.02 108.02 108.02 100 +1.41(+1.32%)
May 16, 2022 106.61 106.61 106.61 106.61 4 +0.36(+0.34%)
May 13, 2022 106.25 107.98 106.25 106.25 103 +5.34(+5.29%)
May 12, 2022 100.90 101.99 99.55 100.91 561 +0.77(+0.77%)
May 11, 2022 102.54 102.54 100.14 100.14 5,101 -1.18(-1.17%)
May 10, 2022 103.67 103.67 101.32 101.32 35 -0.47(-0.46%)
May 09, 2022 104.82 104.82 101.79 101.79 311 -5.93(-5.50%)
May 06, 2022 100.00 107.72 100.00 107.72 2,772 +7.38(+7.35%)
May 05, 2022 105.10 105.10 100.34 100.34 195 -9.66(-8.78%)
May 04, 2022 107.62 110.00 105.10 110.00 134 -0.48(-0.43%)
May 03, 2022 107.99 110.48 107.99 110.48 2,430 +0.02(+0.02%)
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.