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

Kinaxis Inc (OP: KXSCF )

106.90 UNCHANGED
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 3, 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 (%)
May 31, 2016 39.28 39.28 39.28 0 +1.06(+2.79%)
May 26, 2016 38.21 38.21 38.21 0 +0.71(+1.90%)
May 20, 2016 37.50 37.50 37.50 0 +0.04(+0.10%)
May 17, 2016 37.46 37.46 37.46 0 -0.84(-2.18%)
May 16, 2016 37.87 38.30 37.87 38.30 360 +1.30(+3.51%)
May 13, 2016 37.00 37.00 37.00 37.00 200 -2.00(-5.13%)
May 11, 2016 39.00 39.00 39.00 90 +0.93(+2.44%)
May 10, 2016 37.46 38.25 37.46 38.07 2,200 +2.32(+6.50%)
May 09, 2016 37.19 37.19 35.75 35.75 4,876 -1.47(-3.94%)
May 06, 2016 37.57 37.67 36.75 37.22 13,503 +0.87(+2.38%)
May 05, 2016 35.01 37.20 35.01 36.35 10,440 +3.81(+11.72%)
May 04, 2016 33.40 33.40 32.54 32.54 5,617 -1.01(-3.02%)
May 03, 2016 32.67 33.55 32.66 33.55 13,060 +1.40(+4.36%)
May 02, 2016 32.85 32.85 32.10 32.15 8,060 -1.17(-3.52%)
Apr 29, 2016 32.91 33.32 32.91 33.32 3,100 +0.43(+1.31%)
Apr 28, 2016 33.00 33.50 32.89 32.89 4,620 -1.01(-2.98%)
Apr 27, 2016 33.95 33.95 33.90 33.90 1,100 -2.01(-5.58%)
Apr 18, 2016 35.91 35.91 35.91 0 +0.41(+1.14%)
Apr 11, 2016 35.50 35.50 35.50 0 +0.69(+1.99%)
Apr 08, 2016 34.80 34.81 34.80 34.81 5,000 +0.64(+1.87%)
Apr 07, 2016 34.37 34.37 34.17 34.17 750 -0.02(-0.06%)
Apr 06, 2016 33.25 34.19 33.25 34.19 1,100 +1.19(+3.61%)
Apr 05, 2016 32.87 33.00 32.87 33.00 3,600 -1.00(-2.95%)
Apr 04, 2016 34.33 34.33 34.00 34.00 500 -0.15(-0.44%)
Apr 01, 2016 33.50 34.15 33.50 34.15 11,672 +5.70(+20.05%)
Mar 24, 2016 28.45 28.45 28.45 0 +0.93(+3.36%)
Mar 23, 2016 27.52 27.53 27.52 27.52 489 +0.06(+0.22%)
Mar 07, 2016 27.46 27.46 27.46 0 +1.27(+4.86%)
Mar 04, 2016 26.21 26.21 26.19 26.19 2,000 -1.31(-4.77%)
Mar 03, 2016 27.64 27.64 27.50 27.50 5,000 -1.13(-3.93%)
Mar 02, 2016 28.70 28.70 28.63 28.63 354 -0.27(-0.92%)
Feb 26, 2016 28.89 28.89 28.89 0 +0.81(+2.90%)
Feb 25, 2016 28.08 28.08 28.08 28.08 1,000 -0.48(-1.68%)
Feb 24, 2016 28.56 28.56 28.56 28.56 1,000 -0.26(-0.90%)
Feb 23, 2016 29.09 29.09 28.82 28.82 3,022 -0.57(-1.92%)
Feb 22, 2016 28.82 29.39 28.82 29.39 3,150 +0.74(+2.57%)
Feb 19, 2016 28.65 28.03 28.65 2,143 +0.62(+2.22%)
Feb 18, 2016 28.45 28.45 28.03 28.03 2,278 +0.98(+3.61%)
Feb 17, 2016 26.53 27.05 26.53 27.05 705 +1.30(+5.05%)
Feb 16, 2016 26.20 26.20 25.75 25.75 628 +0.48(+1.89%)
Feb 08, 2016 25.27 25.27 25.27 0 -2.33(-8.43%)
Feb 05, 2016 31.25 31.25 27.60 27.60 606 -5.20(-15.85%)
Feb 03, 2016 32.80 32.80 32.80 16 +0.21(+0.64%)
Feb 02, 2016 32.61 32.61 32.59 32.59 200 +0.15(+0.46%)
Jan 25, 2016 32.44 32.44 32.44 0 +1.68(+5.47%)
Jan 21, 2016 30.76 30.76 30.76 0 +3.12(+11.27%)
Jan 20, 2016 27.42 27.64 27.42 27.64 2,500 -2.21(-7.39%)
Jan 19, 2016 29.90 29.90 29.84 29.85 5,001 -2.72(-8.36%)
Jan 14, 2016 32.57 32.57 32.57 0 -2.13(-6.14%)
Jan 13, 2016 34.71 34.71 34.69 34.70 500 -1.27(-3.52%)
Jan 11, 2016 35.97 35.97 35.97 0 +1.10(+3.15%)
Jan 08, 2016 34.79 34.87 34.79 34.87 8,920 +0.15(+0.44%)
Jan 07, 2016 34.11 34.72 34.11 34.71 1,130 +0.60(+1.77%)
Jan 05, 2016 34.11 34.11 34.11 57 +0.70(+2.10%)
Jan 04, 2016 33.41 33.41 33.41 33.41 850 -0.97(-2.82%)
Dec 31, 2015 34.38 34.38 34.38 0 +0.50(+1.48%)
Dec 29, 2015 33.88 33.88 33.88 100 +0.88(+2.67%)
Dec 23, 2015 33.00 33.00 33.00 0 +0.05(+0.15%)
Dec 18, 2015 32.95 32.95 32.95 0 -1.09(-3.20%)
Dec 10, 2015 34.04 34.04 34.04 25 -1.36(-3.84%)
Dec 01, 2015 35.40 35.40 35.40 0 +0.67(+1.92%)
Nov 30, 2015 34.59 34.73 34.35 34.73 1,200 +1.74(+5.27%)
Nov 19, 2015 32.99 32.99 32.99 0 -0.08(-0.23%)
Nov 18, 2015 33.03 33.07 33.03 33.07 1,024 -0.42(-1.26%)
Nov 17, 2015 33.49 33.49 33.49 33.49 150 +0.48(+1.46%)
Nov 16, 2015 33.33 33.36 33.00 33.00 8,969 -0.50(-1.48%)
Nov 13, 2015 34.00 34.00 33.50 33.50 5,000 +0.11(+0.33%)
Nov 12, 2015 33.39 33.39 33.39 33.39 500 -1.28(-3.70%)
Nov 10, 2015 34.67 34.67 34.67 0 +2.67(+8.36%)
Nov 06, 2015 32.00 32.00 32.00 0 -1.59(-4.72%)
Nov 05, 2015 33.76 33.76 33.59 33.59 2,000 -0.77(-2.25%)
Nov 03, 2015 34.36 34.36 34.36 0 +0.67(+1.99%)
Nov 02, 2015 35.00 35.00 33.69 33.69 2,237 -1.30(-3.72%)
Oct 30, 2015 35.53 35.53 34.99 34.99 1,221 -0.26(-0.74%)
Oct 29, 2015 33.87 35.52 33.87 35.25 630 +2.95(+9.13%)
Oct 28, 2015 32.30 32.30 32.30 32.30 186 +3.02(+10.30%)
Oct 23, 2015 29.29 29.29 29.29 0 -0.69(-2.29%)
Oct 16, 2015 29.97 29.97 29.97 454 -0.79(-2.56%)
Oct 13, 2015 30.76 30.76 30.76 0 +0.36(+1.18%)
Oct 09, 2015 30.40 30.40 30.40 0 -2.35(-7.18%)
Oct 06, 2015 32.75 32.75 32.75 0 +0.07(+0.20%)
Oct 02, 2015 32.68 32.68 32.68 0 +2.66(+8.86%)
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%)
Jul 01, 2015 22.22 22.22 21.98 21.98 5,000 -0.71(-3.13%)
Jun 29, 2015 22.68 22.68 22.68 0 -1.24(-5.16%)
Jun 22, 2015 23.92 23.92 23.92 0 -0.72(-2.92%)
Jun 17, 2015 24.64 24.64 24.64 0 -0.13(-0.52%)
Jun 16, 2015 24.77 24.77 24.77 24.77 940 -0.50(-1.98%)
Jun 11, 2015 25.27 25.27 25.27 0 -0.06(-0.24%)
Jun 09, 2015 25.33 25.33 25.33 0 +0.13(+0.52%)
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.