Financial News
Kinaxis Inc (OP: KXSCF )
114.62
-0.98
(-0.84%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 17, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 28, 2016 | 46.15 | 46.15 | 46.15 | 600 | -1.71(-3.57%) | |
| Oct 26, 2016 | 47.86 | 47.86 | 47.86 | 0 | -2.14(-4.28%) | |
| Oct 20, 2016 | 50.00 | 50.00 | 50.00 | 0 | -0.52(-1.03%) | |
| Oct 19, 2016 | 50.52 | 50.52 | 50.52 | 50.52 | 200 | -0.00(-0.00%) |
| Oct 18, 2016 | 51.07 | 51.07 | 50.52 | 50.52 | 400 | +0.12(+0.23%) |
| Oct 14, 2016 | 50.40 | 50.40 | 50.40 | 685 | +2.95(+6.23%) | |
| Oct 13, 2016 | 47.45 | 47.45 | 47.45 | 47.45 | 2,307 | -4.26(-8.24%) |
| Oct 05, 2016 | 51.71 | 51.71 | 51.71 | 0 | +0.71(+1.40%) | |
| Oct 04, 2016 | 51.00 | 51.00 | 51.00 | 51.00 | 100 | +0.00(+0.00%) |
| Oct 03, 2016 | 51.00 | 51.00 | 51.00 | 51.00 | 275 | +0.30(+0.59%) |
| 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%) |
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.
