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 (%)
Sep 25, 2015 30.02 30.02 30.02 0 -0.57(-1.87%)
Sep 24, 2015 30.35 30.63 30.35 30.60 5,350 +1.63(+5.62%)
Sep 17, 2015 28.97 28.97 28.97 33 +1.10(+3.95%)
Sep 09, 2015 27.87 27.87 27.87 0 -0.58(-2.02%)
Sep 04, 2015 28.44 28.44 28.44 0 +0.47(+1.70%)
Aug 27, 2015 27.97 27.97 27.97 0 +2.97(+11.90%)
Aug 25, 2015 25.00 25.00 25.00 0 +0.15(+0.59%)
Aug 24, 2015 24.15 24.85 23.25 24.85 6,500 -3.22(-11.47%)
Aug 19, 2015 28.07 28.07 28.07 14,200 -0.27(-0.95%)
Aug 18, 2015 28.34 28.34 28.34 28.34 200 -0.58(-2.01%)
Aug 17, 2015 28.25 28.92 28.25 28.92 2,405 +0.67(+2.37%)
Aug 14, 2015 28.25 28.25 28.25 28.25 8,975 +1.60(+6.00%)
Aug 13, 2015 26.65 26.65 26.65 26.65 1,075 +0.40(+1.52%)
Aug 12, 2015 26.41 26.41 26.19 26.25 11,000 -1.96(-6.95%)
Aug 11, 2015 28.27 28.27 28.21 28.21 1,100 -0.98(-3.36%)
Aug 10, 2015 29.32 29.32 29.09 29.19 5,330 +0.41(+1.42%)
Aug 07, 2015 26.81 29.06 26.81 28.78 3,278 +3.37(+13.26%)
Aug 06, 2015 25.57 25.57 25.30 25.41 1,325 +1.23(+5.09%)
Aug 05, 2015 24.18 24.18 24.18 24.18 1,000 +0.80(+3.42%)
Aug 04, 2015 23.12 23.52 22.99 23.38 3,100 +0.94(+4.19%)
Aug 03, 2015 23.04 23.04 22.44 22.44 1,000 -0.52(-2.25%)
Jul 31, 2015 22.93 22.96 22.93 22.96 5,100 +0.46(+2.03%)
Jul 27, 2015 22.50 22.50 22.50 0 +0.00(+0.00%)
Jul 23, 2015 22.50 22.50 22.50 0 +0.06(+0.27%)
Jul 22, 2015 22.30 22.44 22.29 22.44 500 +0.43(+1.95%)
Jul 21, 2015 22.22 22.28 22.01 22.01 2,600 -0.27(-1.21%)
Jul 20, 2015 22.28 22.28 22.28 22.28 300 +0.52(+2.39%)
Jul 17, 2015 21.71 21.76 21.71 21.76 300 -1.23(-5.35%)
Jul 15, 2015 22.99 22.99 22.99 0 -0.26(-1.12%)
Jul 14, 2015 23.18 23.25 23.18 23.25 500 +0.53(+2.33%)
Jul 10, 2015 22.72 22.72 22.72 0 +0.38(+1.70%)
Jul 09, 2015 22.27 22.34 22.27 22.34 200 +0.86(+4.00%)
Jul 02, 2015 21.48 21.48 21.48 0 -0.49(-2.25%)
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.