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 (%) |
|---|---|---|---|---|---|---|
| Sep 30, 2016 | 50.70 | 50.71 | 50.70 | 50.70 | 500 | -0.05(-0.10%) |
| Sep 29, 2016 | 49.81 | 50.75 | 49.79 | 50.75 | 620 | +1.95(+4.00%) |
| Sep 28, 2016 | 48.80 | 48.80 | 48.80 | 48.80 | 661 | -0.15(-0.31%) |
| Sep 27, 2016 | 48.95 | 48.95 | 48.95 | 48.95 | 0 | +0.00(+0.00%) |
| Sep 22, 2016 | 48.95 | 48.95 | 48.95 | 0 | +1.00(+2.09%) | |
| Sep 20, 2016 | 47.95 | 47.95 | 47.95 | 0 | +1.45(+3.12%) | |
| Sep 16, 2016 | 46.50 | 46.50 | 46.50 | 0 | -1.08(-2.26%) | |
| Sep 09, 2016 | 47.58 | 47.58 | 47.58 | 0 | -1.75(-3.55%) | |
| Sep 07, 2016 | 49.33 | 49.33 | 49.33 | 0 | -0.43(-0.86%) | |
| Sep 06, 2016 | 50.00 | 50.00 | 49.76 | 49.76 | 375 | +1.76(+3.67%) |
| Sep 01, 2016 | 48.00 | 48.00 | 48.00 | 0 | +0.42(+0.88%) | |
| Aug 31, 2016 | 47.98 | 48.06 | 47.50 | 47.58 | 13,480 | -0.15(-0.31%) |
| Aug 26, 2016 | 47.73 | 47.73 | 47.73 | 0 | -0.27(-0.56%) | |
| Aug 24, 2016 | 48.00 | 48.00 | 48.00 | 0 | +2.20(+4.80%) | |
| Aug 19, 2016 | 45.80 | 45.80 | 45.80 | 0 | +0.86(+1.92%) | |
| Aug 17, 2016 | 44.94 | 44.94 | 44.94 | 0 | -0.93(-2.04%) | |
| Aug 15, 2016 | 45.87 | 45.87 | 45.87 | 0 | +0.88(+1.95%) | |
| Aug 12, 2016 | 45.00 | 45.00 | 45.00 | 45.00 | 1,940 | -0.59(-1.30%) |
| Aug 10, 2016 | 45.59 | 45.59 | 45.59 | 0 | +0.34(+0.74%) | |
| Aug 08, 2016 | 45.25 | 45.25 | 45.25 | 0 | -2.67(-5.57%) | |
| Aug 04, 2016 | 47.92 | 47.92 | 47.92 | 0 | +0.31(+0.66%) | |
| Aug 02, 2016 | 47.61 | 47.61 | 47.61 | 0 | -0.12(-0.25%) | |
| Aug 01, 2016 | 47.73 | 47.73 | 47.73 | 47.73 | 211 | +0.82(+1.76%) |
| Jul 29, 2016 | 46.72 | 48.26 | 46.71 | 46.91 | 11,055 | +0.90(+1.96%) |
| Jul 28, 2016 | 46.01 | 46.01 | 46.00 | 46.00 | 1,050 | +2.00(+4.56%) |
| Jul 27, 2016 | 44.01 | 44.01 | 44.00 | 44.00 | 2,023 | +4.00(+10.00%) |
| Jul 25, 2016 | 40.00 | 40.00 | 40.00 | 0 | -0.66(-1.61%) | |
| Jul 21, 2016 | 40.66 | 40.66 | 40.66 | 0 | +0.99(+2.49%) | |
| Jul 19, 2016 | 39.67 | 39.67 | 39.67 | 0 | +0.20(+0.50%) | |
| Jul 18, 2016 | 39.75 | 39.75 | 39.45 | 39.47 | 10,214 | -0.09(-0.24%) |
| Jul 15, 2016 | 39.56 | 39.56 | 39.56 | 39.56 | 150 | -1.84(-4.43%) |
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.
