Kinaxis Inc (OP: KXSCF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 26, 2018 | 72.28 | 72.28 | 72.28 | 0 | -1.17(-1.59%) | |
| Jul 25, 2018 | 73.00 | 73.45 | 72.65 | 73.45 | 8,275 | +1.67(+2.33%) |
| Jul 24, 2018 | 71.78 | 71.78 | 71.78 | 71.78 | 900 | +1.23(+1.74%) |
| Jul 23, 2018 | 70.71 | 70.71 | 70.55 | 70.55 | 1,100 | -1.45(-2.01%) |
| Jul 20, 2018 | 72.00 | 72.00 | 72.00 | 72.00 | 1,010 | +1.84(+2.63%) |
| Jul 19, 2018 | 70.16 | 70.16 | 70.16 | 70.16 | 1,550 | +1.16(+1.68%) |
| Jul 18, 2018 | 69.00 | 69.00 | 69.00 | 69.00 | 1,000 | +1.67(+2.49%) |
| Jul 16, 2018 | 67.33 | 67.33 | 67.33 | 0 | -0.16(-0.23%) | |
| Jul 12, 2018 | 67.48 | 67.48 | 67.48 | 75 | -0.07(-0.10%) | |
| Jun 27, 2018 | 67.55 | 67.55 | 67.55 | 0 | +1.37(+2.07%) | |
| Jun 25, 2018 | 66.18 | 66.18 | 66.18 | 0 | -1.13(-1.69%) | |
| Jun 22, 2018 | 67.31 | 67.32 | 67.31 | 67.32 | 6,359 | +1.31(+1.98%) |
| Jun 21, 2018 | 66.92 | 66.97 | 65.97 | 66.01 | 1,660 | +1.36(+2.10%) |
| Jun 20, 2018 | 64.65 | 64.65 | 64.65 | 64.65 | 100 | -0.67(-1.03%) |
| Jun 18, 2018 | 65.33 | 65.33 | 65.33 | 12 | -0.68(-1.03%) | |
| Jun 15, 2018 | 66.00 | 66.00 | 66.00 | 66.00 | 125 | +0.26(+0.39%) |
| Jun 14, 2018 | 65.75 | 65.75 | 65.75 | 65.75 | 10,400 | +0.44(+0.67%) |
| Jun 12, 2018 | 65.31 | 65.31 | 65.31 | 0 | -2.69(-3.95%) | |
| Jun 06, 2018 | 68.00 | 68.00 | 68.00 | 10 | +1.29(+1.93%) | |
| Jun 05, 2018 | 67.06 | 67.06 | 66.71 | 66.71 | 2,000 | +1.27(+1.94%) |
| Jun 01, 2018 | 65.45 | 65.45 | 65.45 | 0 | -0.01(-0.02%) | |
| May 31, 2018 | 65.47 | 65.47 | 65.46 | 65.46 | 1,496 | +0.56(+0.86%) |
| May 29, 2018 | 64.90 | 64.90 | 64.90 | 0 | +1.04(+1.63%) | |
| May 25, 2018 | 63.86 | 63.86 | 63.86 | 0 | +1.53(+2.46%) | |
| May 17, 2018 | 62.32 | 62.32 | 62.32 | 0 | -2.53(-3.90%) | |
| May 16, 2018 | 64.86 | 64.86 | 64.86 | 64.86 | 200 | +0.66(+1.02%) |
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.
