Financial News
Kinaxis Inc (OP: KXSCF )
108.11
-0.87
(-0.80%)
Streaming Delayed Price
Updated: 9:41 AM EDT, Jun 11, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
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.
