Skip to main content

Kinaxis Inc (OP: KXSCF )

113.68 -7.08 (-5.86%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 131.48 133.99 131.48 133.99 258 +5.53(+4.31%)
May 04, 2023 128.46 1 -5.27(-3.94%)
May 03, 2023 133.73 133.73 133.73 133.73 4 -4.71(-3.40%)
May 02, 2023 139.24 139.24 138.35 138.44 266 -0.29(-0.21%)
May 01, 2023 130.62 138.73 130.62 138.73 66 +7.58(+5.78%)
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%)
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.