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 (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jun 08, 2015 | 25.19 | 25.20 | 25.19 | 25.20 | 600 | +0.25(+1.00%) |
| May 26, 2015 | 24.95 | 24.95 | 24.95 | 0 | +0.99(+4.13%) | |
| May 21, 2015 | 23.96 | 23.96 | 23.96 | 0 | -0.28(-1.17%) | |
| May 20, 2015 | 24.26 | 24.26 | 24.24 | 24.24 | 522 | -0.03(-0.11%) |
| May 19, 2015 | 23.89 | 24.27 | 23.89 | 24.27 | 1,591 | +0.26(+1.08%) |
| May 15, 2015 | 24.01 | 24.01 | 24.01 | 0 | -0.05(-0.21%) | |
| May 14, 2015 | 23.78 | 24.06 | 23.78 | 24.06 | 400 | +0.47(+1.99%) |
| May 12, 2015 | 23.59 | 23.59 | 23.59 | 0 | +0.18(+0.77%) | |
| May 11, 2015 | 23.00 | 23.72 | 23.00 | 23.41 | 28,500 | +0.50(+2.19%) |
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.
