Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 117.22 117.22 113.73 114.62 3,747 -0.98(-0.84%)
May 16, 2024 114.72 115.60 114.72 115.60 9,606 +4.06(+3.64%)
May 15, 2024 111.54 111.54 111.54 111.54 3,572 +1.17(+1.06%)
May 14, 2024 111.01 111.01 110.37 110.37 4,045 +0.97(+0.88%)
May 10, 2024 109.40 1,702 -0.31(-0.28%)
May 09, 2024 109.43 109.76 109.43 109.71 12,257 +5.60(+5.38%)
May 08, 2024 104.40 104.59 104.00 104.11 12,173 -2.29(-2.15%)
May 07, 2024 110.10 110.10 106.40 106.40 9,503 -4.48(-4.04%)
May 06, 2024 110.53 110.88 110.53 110.88 8,811 +1.06(+0.96%)
May 03, 2024 110.76 110.76 109.82 109.82 835 +1.33(+1.23%)
May 01, 2024 108.49 1,293 +0.46(+0.43%)
Apr 30, 2024 107.74 108.03 107.74 108.03 4,782 -1.58(-1.44%)
Apr 25, 2024 109.61 1,163 -0.64(-0.58%)
Apr 24, 2024 110.21 110.25 110.08 110.25 2,765 +2.02(+1.86%)
Apr 19, 2024 108.23 399 -1.13(-1.03%)
Apr 17, 2024 109.36 4,488 -0.62(-0.57%)
Apr 15, 2024 109.98 1,304 -1.02(-0.92%)
Apr 12, 2024 111.00 111.00 111.00 111.00 2,925 -0.71(-0.64%)
Apr 11, 2024 110.41 111.71 110.19 111.71 1,867 -0.09(-0.08%)
Apr 09, 2024 111.80 1,268 +0.09(+0.08%)
Apr 08, 2024 111.88 111.88 111.71 111.71 894 +0.46(+0.41%)
Apr 05, 2024 108.54 111.25 108.51 111.25 4,749 -0.06(-0.05%)
Apr 04, 2024 111.31 111.31 111.31 111.31 1,397 -0.69(-0.62%)
Apr 03, 2024 112.82 112.82 112.00 112.00 590 +0.25(+0.23%)
Apr 02, 2024 112.35 112.35 111.74 111.74 4,494 -1.36(-1.20%)
Apr 01, 2024 113.10 113.10 113.10 113.10 517 +1.65(+1.48%)
Mar 27, 2024 111.45 8,769 -0.04(-0.04%)
Mar 26, 2024 110.95 111.49 110.95 111.49 1,256 +0.66(+0.60%)
Mar 25, 2024 111.19 111.19 110.82 110.83 3,286 -3.31(-2.90%)
Mar 21, 2024 111.07 111.07 111.07 114.14 5,416 +3.08(+2.77%)
Mar 20, 2024 109.60 111.06 109.60 111.06 4,034 +2.06(+1.89%)
Mar 19, 2024 107.67 109.00 107.67 109.00 2,728 -1.77(-1.60%)
Mar 18, 2024 110.77 110.77 110.77 110.77 2,718 +0.38(+0.35%)
Mar 15, 2024 110.39 110.39 110.39 110.39 4,559 -0.80(-0.72%)
Mar 14, 2024 111.55 111.55 111.19 111.19 3,935 -0.07(-0.06%)
Mar 13, 2024 111.26 111.56 111.26 111.26 39,311 -0.68(-0.61%)
Mar 12, 2024 111.40 112.15 111.40 111.94 10,146 +3.34(+3.08%)
Mar 11, 2024 108.60 108.60 108.60 108.60 216 -0.13(-0.12%)
Mar 08, 2024 108.58 108.73 108.58 108.73 2,916 -1.90(-1.72%)
Mar 07, 2024 110.40 110.67 110.40 110.63 3,661 +2.38(+2.20%)
Mar 06, 2024 108.25 108.25 108.25 108.25 4,733 +1.85(+1.74%)
Mar 05, 2024 109.36 109.36 106.39 106.40 2,064 -7.84(-6.86%)
Mar 04, 2024 112.39 114.30 112.39 114.24 4,068 +4.16(+3.77%)
Mar 01, 2024 104.28 110.29 104.28 110.08 3,136 +6.98(+6.77%)
Feb 29, 2024 106.00 106.00 102.55 103.10 8,637 -9.50(-8.44%)
Feb 28, 2024 113.08 113.08 112.60 112.60 5,334 +0.31(+0.28%)
Feb 27, 2024 113.44 113.44 112.29 112.29 4,946 -2.07(-1.81%)
Feb 26, 2024 115.00 115.00 114.04 114.36 15,529 +0.92(+0.81%)
Feb 23, 2024 110.37 113.50 110.37 113.44 3,359 +2.52(+2.28%)
Feb 22, 2024 111.15 111.15 110.74 110.92 12,826 +0.48(+0.44%)
Feb 21, 2024 110.50 110.50 110.35 110.43 2,869 -5.17(-4.47%)
Feb 20, 2024 116.20 116.20 115.58 115.60 849 -3.27(-2.75%)
Feb 16, 2024 118.87 118.87 118.87 118.87 2,981 -0.80(-0.67%)
Feb 15, 2024 119.28 119.67 119.28 119.67 1,083 +0.33(+0.27%)
Feb 14, 2024 119.76 119.76 119.16 119.34 145 +1.93(+1.65%)
Feb 13, 2024 117.41 117.41 116.95 117.41 5,789 -1.69(-1.42%)
Feb 12, 2024 118.46 119.10 118.46 119.10 5,852 +2.14(+1.83%)
Feb 09, 2024 116.96 116.96 116.96 116.96 1,918 +0.36(+0.31%)
Feb 08, 2024 116.60 116.60 116.60 116.60 4,837 +0.36(+0.31%)
Feb 06, 2024 116.24 3,793 -6.95(-5.64%)
Feb 02, 2024 123.19 450 +0.28(+0.23%)
Feb 01, 2024 123.03 123.03 122.91 122.91 1,017 -2.53(-2.02%)
Jan 31, 2024 125.44 125.44 125.44 125.44 2 +3.80(+3.12%)
Jan 29, 2024 121.64 129 -1.20(-0.98%)
Jan 26, 2024 122.68 123.15 122.68 122.84 1,773 +2.23(+1.85%)
Jan 25, 2024 121.61 121.61 120.61 120.61 930 -0.94(-0.77%)
Jan 24, 2024 123.25 123.61 121.55 121.55 491 -0.20(-0.16%)
Jan 23, 2024 121.22 121.75 121.22 121.75 3,950 +1.41(+1.17%)
Jan 22, 2024 120.34 120.34 120.34 120.34 1,386 -1.93(-1.58%)
Jan 19, 2024 122.27 122.27 122.27 122.27 12,089 +1.26(+1.04%)
Jan 18, 2024 122.54 122.54 120.86 121.01 22,247 +4.16(+3.56%)
Jan 17, 2024 116.85 116.85 116.85 116.85 7,222 +2.05(+1.79%)
Jan 16, 2024 111.46 114.80 109.84 114.80 4,993 +4.07(+3.68%)
Jan 12, 2024 109.17 110.73 109.17 110.73 4,839 +2.74(+2.54%)
Jan 11, 2024 107.50 107.99 107.50 107.99 4,267 +0.85(+0.79%)
Jan 09, 2024 107.14 1 +2.72(+2.61%)
Jan 08, 2024 103.00 104.55 103.00 104.42 1,860 +2.17(+2.12%)
Jan 05, 2024 102.54 102.54 102.25 102.25 4,149 -0.63(-0.61%)
Jan 04, 2024 103.19 103.33 102.88 102.88 3,208 -1.92(-1.83%)
Jan 03, 2024 104.75 106.14 104.27 104.80 3,223 -2.18(-2.04%)
Jan 02, 2024 111.11 111.11 106.38 106.98 3,399 -5.56(-4.94%)
Dec 29, 2023 113.10 113.10 111.69 112.54 360 -0.24(-0.21%)
Dec 28, 2023 112.78 112.78 112.78 112.78 3,618 +0.20(+0.18%)
Dec 27, 2023 112.58 112.58 112.58 112.58 826 +2.58(+2.35%)
Dec 26, 2023 114.30 114.30 110.00 110.00 16 -3.59(-3.16%)
Dec 22, 2023 113.00 113.59 113.00 113.59 1,154 +1.98(+1.77%)
Dec 20, 2023 111.61 1,604 -4.11(-3.55%)
Dec 19, 2023 115.72 115.72 115.72 115.72 1,981 +1.13(+0.99%)
Dec 18, 2023 114.59 114.59 114.59 114.59 1,764 -0.52(-0.45%)
Dec 15, 2023 115.00 115.11 115.00 115.11 284 -0.69(-0.59%)
Dec 14, 2023 115.00 116.00 113.96 115.80 3,176 +1.96(+1.72%)
Dec 13, 2023 111.56 113.84 111.56 113.84 3,663 +2.98(+2.69%)
Dec 12, 2023 110.80 110.86 110.54 110.86 7,833 -1.39(-1.23%)
Dec 11, 2023 113.88 113.88 112.25 112.25 3,150 -2.30(-2.01%)
Dec 08, 2023 114.45 114.55 114.45 114.55 1,133 +0.99(+0.87%)
Dec 07, 2023 113.56 113.56 111.84 113.56 318 -1.44(-1.25%)
Dec 04, 2023 115.00 53 +0.94(+0.82%)
Dec 01, 2023 114.06 114.06 114.06 114.06 1,490 +2.52(+2.26%)
Nov 29, 2023 111.54 195 -0.02(-0.02%)
Nov 28, 2023 111.30 111.56 111.30 111.56 3,276 +0.11(+0.10%)
Nov 27, 2023 111.45 111.45 111.45 111.45 21,068 -0.21(-0.19%)
Nov 22, 2023 111.66 0 +0.76(+0.69%)
Nov 21, 2023 110.90 110.90 110.90 110.90 4,875 -0.00(-0.00%)
Nov 20, 2023 110.90 110.90 110.90 110.90 7,919 +0.27(+0.24%)
Nov 16, 2023 110.63 5,651 -0.52(-0.47%)
Nov 15, 2023 111.15 111.15 111.15 111.15 6,098 +0.23(+0.21%)
Nov 14, 2023 112.16 112.16 107.33 110.92 922 +2.13(+1.96%)
Nov 13, 2023 107.72 108.79 107.72 108.79 2,735 +0.79(+0.73%)
Nov 06, 2023 108.00 3,261 +0.70(+0.65%)
Nov 03, 2023 105.98 107.30 105.98 107.30 6,688 +2.23(+2.12%)
Nov 02, 2023 102.98 105.20 102.59 105.07 4,142 +7.58(+7.78%)
Oct 31, 2023 97.49 1,056 +0.49(+0.51%)
Oct 30, 2023 97.00 97.00 97.00 97.00 2,752 +2.77(+2.94%)
Oct 27, 2023 94.79 94.79 93.39 94.23 4,226 -2.85(-2.94%)
Oct 26, 2023 96.84 97.08 96.05 97.08 5,026 +0.06(+0.06%)
Oct 25, 2023 97.02 97.02 97.02 97.02 4,347 -1.52(-1.54%)
Oct 24, 2023 98.16 98.54 98.16 98.54 2,459 +0.83(+0.85%)
Oct 23, 2023 97.45 98.23 97.13 97.71 3,373 -0.22(-0.22%)
Oct 20, 2023 98.66 98.75 97.93 97.93 1,172 -4.47(-4.37%)
Oct 19, 2023 102.31 102.40 102.31 102.40 2,114 +1.30(+1.28%)
Oct 17, 2023 101.11 7,942 +0.96(+0.96%)
Oct 16, 2023 99.58 100.23 98.20 100.15 14,836 -0.84(-0.83%)
Oct 13, 2023 100.95 101.04 100.65 100.99 249 -3.51(-3.36%)
Oct 12, 2023 105.47 105.54 104.50 104.50 858 -2.67(-2.49%)
Oct 11, 2023 107.83 109.45 107.17 107.17 1,601 +0.25(+0.24%)
Oct 10, 2023 106.92 106.92 106.92 106.92 4,287 -1.48(-1.37%)
Oct 09, 2023 108.40 108.40 108.40 108.40 25 -2.86(-2.57%)
Oct 06, 2023 111.27 111.27 111.27 111.27 12,602 +1.46(+1.33%)
Oct 05, 2023 109.49 109.81 109.49 109.81 353 +0.41(+0.37%)
Oct 04, 2023 109.40 109.40 109.40 109.40 1,857 +0.84(+0.77%)
Oct 03, 2023 108.84 108.84 106.76 108.56 744 -3.00(-2.69%)
Oct 02, 2023 111.56 112.20 111.56 111.56 6,928 -0.77(-0.68%)
Sep 29, 2023 112.33 113.37 112.33 112.33 1,239 +2.88(+2.63%)
Sep 27, 2023 109.45 11,886 -0.98(-0.89%)
Sep 26, 2023 110.75 110.78 109.94 110.43 5,338 -3.90(-3.41%)
Sep 25, 2023 111.68 114.33 114.33 114.33 2,254 -0.29(-0.26%)
Sep 22, 2023 115.32 115.32 114.62 114.62 7,703 -4.97(-4.16%)
Sep 20, 2023 119.59 1,238 +1.00(+0.84%)
Sep 19, 2023 120.15 120.15 118.60 118.60 11,308 -3.91(-3.19%)
Sep 15, 2023 122.51 13,167 -0.33(-0.27%)
Sep 14, 2023 123.09 123.09 122.22 122.84 2,716 +1.95(+1.61%)
Sep 13, 2023 120.77 120.89 120.54 120.89 4,287 +0.34(+0.28%)
Sep 12, 2023 120.55 120.55 120.55 120.55 3,323 +0.89(+0.75%)
Sep 11, 2023 119.66 119.66 119.66 119.66 4,388 +1.31(+1.11%)
Sep 08, 2023 118.35 118.35 118.35 118.35 1,914 +0.14(+0.12%)
Sep 06, 2023 118.21 877 -3.50(-2.88%)
Sep 01, 2023 121.71 0 -1.32(-1.07%)
Aug 31, 2023 123.03 123.03 123.03 123.03 244 +0.27(+0.22%)
Aug 30, 2023 122.76 122.76 122.76 122.76 1 -1.31(-1.06%)
Aug 29, 2023 121.99 124.07 121.99 124.07 253 +3.49(+2.89%)
Aug 25, 2023 120.58 8 -4.73(-3.77%)
Aug 23, 2023 125.31 0 +2.14(+1.74%)
Aug 22, 2023 123.17 123.17 123.17 123.17 5 +3.37(+2.81%)
Aug 17, 2023 119.80 0 -2.89(-2.35%)
Aug 16, 2023 122.35 122.69 122.35 122.69 150 +0.53(+0.43%)
Aug 15, 2023 122.16 122.16 122.16 122.16 5 +4.36(+3.70%)
Aug 11, 2023 117.80 20 +2.80(+2.43%)
Aug 10, 2023 123.90 123.90 115.00 115.00 226 -3.78(-3.18%)
Aug 09, 2023 119.00 119.00 118.78 118.78 808 -0.73(-0.61%)
Aug 08, 2023 124.25 124.28 119.51 119.51 731 -11.17(-8.55%)
Aug 07, 2023 130.62 130.68 122.40 130.68 190 +4.19(+3.31%)
Aug 04, 2023 124.80 128.22 123.50 126.49 225 +0.32(+0.25%)
Aug 03, 2023 125.92 126.17 125.92 126.17 29 -1.93(-1.51%)
Aug 02, 2023 131.28 131.28 125.52 128.10 7,080 -5.10(-3.83%)
Aug 01, 2023 132.61 133.20 132.61 133.20 813 -1.80(-1.33%)
Jul 31, 2023 135.00 135.00 135.00 135.00 3 +2.47(+1.86%)
Jul 28, 2023 132.53 132.53 132.53 132.53 100 -1.38(-1.03%)
Jul 27, 2023 130.46 133.91 130.46 133.91 115 -6.24(-4.45%)
Jul 24, 2023 140.15 0 -0.08(-0.06%)
Jul 21, 2023 140.23 140.23 140.23 140.23 100 -2.66(-1.86%)
Jul 20, 2023 142.89 142.89 142.89 142.89 56 -2.11(-1.46%)
Jul 18, 2023 145.00 0 +2.22(+1.55%)
Jul 17, 2023 141.60 143.30 141.22 142.78 274 +2.20(+1.57%)
Jul 14, 2023 140.61 141.35 140.27 140.58 100 +0.52(+0.37%)
Jul 13, 2023 140.48 140.48 140.06 140.06 178 +1.00(+0.72%)
Jul 12, 2023 140.88 140.88 139.06 139.06 90 -1.57(-1.12%)
Jul 11, 2023 139.49 140.63 139.49 140.63 125 +0.74(+0.53%)
Jul 10, 2023 139.89 139.89 139.89 139.89 103 +1.82(+1.32%)
Jul 07, 2023 139.07 139.07 138.06 138.06 110 -0.68(-0.49%)
Jul 06, 2023 138.74 138.74 138.74 138.74 8 -1.78(-1.27%)
Jul 05, 2023 132.81 140.52 132.81 140.52 5 +7.52(+5.65%)
Jul 03, 2023 139.90 139.90 133.00 133.00 102 -8.47(-5.99%)
Jun 30, 2023 141.47 141.47 141.47 141.47 100 +3.75(+2.72%)
Jun 29, 2023 137.34 137.72 137.34 137.72 728 +2.86(+2.12%)
Jun 28, 2023 135.00 135.00 134.86 134.86 457 +1.43(+1.07%)
Jun 27, 2023 133.85 133.85 133.43 133.43 143 -0.11(-0.08%)
Jun 26, 2023 131.00 133.54 131.00 133.54 8 -0.45(-0.34%)
Jun 23, 2023 130.66 134.01 130.66 133.99 100 +0.48(+0.36%)
Jun 22, 2023 133.51 133.51 133.51 133.51 4 -0.50(-0.37%)
Jun 21, 2023 133.14 134.01 133.14 134.01 4 -2.13(-1.57%)
Jun 16, 2023 136.14 0 -2.75(-1.98%)
Jun 15, 2023 138.88 138.88 138.88 138.88 13 +1.35(+0.99%)
Jun 14, 2023 139.03 139.03 137.10 137.53 550 +0.53(+0.39%)
Jun 13, 2023 135.69 137.00 135.69 137.00 436 +1.66(+1.23%)
Jun 12, 2023 135.34 135.34 135.34 135.34 12 +2.76(+2.08%)
Jun 09, 2023 132.75 132.75 132.58 132.58 100 +1.68(+1.28%)
Jun 08, 2023 130.90 130.90 130.90 130.90 65 -5.88(-4.30%)
Jun 05, 2023 136.78 0 +3.78(+2.84%)
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.