Financial News
Kinaxis Inc (OP: KXSCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Dec 01, 2015 | 35.40 | 35.40 | 35.40 | 0 | +0.67(+1.92%) | |
| 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%) |
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.
