Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kinaxis Inc (OP: KXSCF )

104.98 UNCHANGED
Streaming Delayed Price Updated: 3:49 PM EDT, May 30, 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 (%)
Mar 27, 2017 53.95 53.95 53.95 319 -0.42(-0.77%)
Mar 24, 2017 54.37 54.37 54.37 54.37 100 -1.63(-2.92%)
Mar 21, 2017 56.00 56.00 56.00 0 +0.00(+0.00%)
Mar 15, 2017 56.00 56.00 56.00 1,102 +1.00(+1.82%)
Mar 10, 2017 55.00 55.00 55.00 18 +0.49(+0.90%)
Mar 09, 2017 54.01 54.51 54.01 54.51 6,100 +1.28(+2.40%)
Mar 08, 2017 52.73 53.30 52.73 53.23 4,491 +0.24(+0.45%)
Mar 07, 2017 53.25 53.64 52.99 52.99 3,556 -1.01(-1.87%)
Mar 06, 2017 53.45 54.00 52.99 54.00 3,300 -0.31(-0.58%)
Mar 03, 2017 55.30 55.30 53.17 54.31 48,276 -0.71(-1.29%)
Mar 01, 2017 55.03 55.03 55.03 7,700 +0.40(+0.74%)
Feb 27, 2017 54.62 54.62 54.62 0 -0.65(-1.18%)
Feb 24, 2017 55.27 55.27 55.27 55.27 100 -2.30(-3.99%)
Feb 21, 2017 57.57 57.57 57.57 310 +1.36(+2.42%)
Feb 16, 2017 56.21 56.21 56.21 0 +1.50(+2.73%)
Feb 10, 2017 54.71 54.71 54.71 0 +1.71(+3.23%)
Feb 09, 2017 53.00 53.00 53.00 53.00 1,100 +1.00(+1.93%)
Feb 08, 2017 51.50 52.01 51.50 52.00 3,765 +1.49(+2.96%)
Feb 03, 2017 50.51 50.51 50.51 2,200 -0.50(-0.98%)
Jan 30, 2017 51.01 51.01 51.01 20 +0.08(+0.15%)
Jan 27, 2017 50.93 50.93 50.93 50.93 5,600 +1.21(+2.43%)
Jan 26, 2017 49.81 49.81 49.72 49.72 1,176 -0.30(-0.59%)
Jan 24, 2017 50.01 50.01 50.01 1,100 +2.66(+5.63%)
Jan 19, 2017 47.35 47.35 47.35 0 -1.19(-2.44%)
Jan 18, 2017 48.96 48.96 48.54 48.54 900 -1.46(-2.93%)
Jan 17, 2017 49.25 50.00 49.25 50.00 903 -0.47(-0.93%)
Jan 13, 2017 50.47 50.47 50.47 0 +2.29(+4.76%)
Jan 11, 2017 48.18 48.18 48.18 0 +1.60(+3.42%)
Jan 09, 2017 46.58 46.58 46.58 0 +1.34(+2.97%)
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.