Financial News
Kinaxis Inc (OP: KXSCF )
108.98
+1.18
(+1.09%)
Streaming Delayed Price
Updated: 12:12 PM EDT, Jun 10, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
