Quotes and Market Data
Find a quote
KINAXIS INC
168.42 Down -0.24 (-0.14 %)
Delayed : 2025/10/31 10:35:08
- Previous close $168.66
- Opening $168.81
- Price Ask $168.03
- Price Bid $168.03
- Size Bid 3
- Size Ask 4
- Today High $169.19
- Today Low $167.82
- 52 Weeks High $212.45
- 52 Weeks Low $149.96
- Volume 3,363
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:37 AM | $168.39 | Down $ -0.03 | $168.39 | $168.39 | 400 |
| 10:34 AM | $168.42 | Up $0.14 | $168.42 | $168.42 | 100 |
| 10:34 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 10:34 AM | $168.42 | Up $0.00 | $168.42 | $168.42 | 0 |
| 10:24 AM | $168.28 | Down $ -0.16 | $168.28 | $168.28 | 300 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:24 AM | $168.28 | Up $0.00 | $168.28 | $168.28 | 0 |
| 10:22 AM | $168.44 | Down $ -0.34 | $168.44 | $168.38 | 200 |
| 10:22 AM | $168.44 | Up $0.00 | $168.44 | $168.38 | 0 |
| 10:06 AM | $168.78 | Down $ -0.41 | $168.78 | $168.78 | 400 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:06 AM | $168.78 | Up $0.00 | $168.78 | $168.78 | 0 |
| 10:00 AM | $169.19 | Up $0.33 | $169.19 | $169.19 | 100 |
| 10:00 AM | $169.19 | Up $0.00 | $169.19 | $169.19 | 0 |
| 10:00 AM | $169.19 | Up $0.00 | $169.19 | $169.19 | 0 |
| 10:00 AM | $169.19 | Up $0.00 | $169.19 | $169.19 | 0 |
| 10:00 AM | $169.19 | Up $0.00 | $169.19 | $169.19 | 0 |
| 10:00 AM | $169.19 | Up $0.00 | $169.19 | $169.19 | 0 |
| 09:47 AM | $168.86 | Up $0.20 | $168.86 | $168.85 | 200 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:47 AM | $168.86 | Up $0.00 | $168.86 | $168.85 | 0 |
| 09:42 AM | $168.66 | Down $ -0.30 | $168.67 | $168.66 | 400 |
| 09:42 AM | $168.66 | Up $0.00 | $168.67 | $168.66 | 0 |
| 09:42 AM | $168.66 | Up $0.00 | $168.67 | $168.66 | 0 |
| 09:42 AM | $168.66 | Up $0.00 | $168.67 | $168.66 | 0 |
| 09:42 AM | $168.66 | Up $0.00 | $168.67 | $168.66 | 0 |
| 09:40 AM | $168.96 | Up $1.14 | $168.96 | $168.29 | 600 |
| 09:40 AM | $168.96 | Up $0.00 | $168.96 | $168.29 | 0 |
| 09:30 AM | $167.82 | Down $ -0.84 | $168.81 | $167.82 | 700 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| 09:30 AM | $167.82 | Up $0.00 | $168.81 | $167.82 | 0 |
| Previous close | $168.66 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30-10-2025 | $168.66 | $170.29 | $171.77 | $168.34 | 25,800 |
| 29-10-2025 | $170.17 | $172.85 | $172.94 | $169.30 | 48,900 |
| 28-10-2025 | $178.35 | $179.92 | $180.51 | $177.94 | 38,400 |
| 27-10-2025 | $178.46 | $179.19 | $180.35 | $178.40 | 20,900 |
| 24-10-2025 | $178.27 | $179.12 | $179.62 | $177.54 | 26,700 |
| 23-10-2025 | $176.14 | $178.47 | $178.57 | $175.97 | 35,200 |
| 22-10-2025 | $178.56 | $179.39 | $179.50 | $178.05 | 58,900 |
| 21-10-2025 | $180.07 | $179.33 | $180.42 | $178.80 | 44,000 |
| 20-10-2025 | $178.31 | $180.96 | $181.15 | $178.07 | 56,500 |
| 17-10-2025 | $180.42 | $180.95 | $181.29 | $180.22 | 37,800 |
| 16-10-2025 | $182.11 | $182.50 | $183.39 | $181.40 | 88,300 |
| 15-10-2025 | $180.51 | $180.12 | $180.66 | $179.38 | 41,800 |
| 14-10-2025 | $181.36 | $181.16 | $182.46 | $181.03 | 35,300 |
| 10-10-2025 | $182.12 | $184.33 | $184.33 | $181.86 | 13,400 |
| 09-10-2025 | $185.61 | $183.72 | $185.71 | $183.30 | 16,900 |
| 08-10-2025 | $186.06 | $185.52 | $186.47 | $184.93 | 30,400 |
| 07-10-2025 | $184.85 | $184.63 | $185.33 | $183.78 | 31,200 |
| 06-10-2025 | $185.65 | $183.63 | $185.80 | $183.58 | 36,300 |
| 03-10-2025 | $183.50 | $184.17 | $184.62 | $182.46 | 31,900 |
| 02-10-2025 | $181.59 | $180.68 | $181.82 | $180.30 | 36,700 |
| 01-10-2025 | $179.00 | $179.18 | $179.69 | $178.05 | 32,300 |
| 30-09-2025 | $179.65 | $180.42 | $181.07 | $179.46 | 39,300 |
| 29-09-2025 | $177.80 | $176.90 | $178.21 | $176.61 | 55,600 |
| 26-09-2025 | $175.17 | $177.59 | $177.59 | $174.66 | 54,900 |
| 25-09-2025 | $178.63 | $177.27 | $179.05 | $176.92 | 51,300 |
| 24-09-2025 | $179.26 | $178.70 | $180.21 | $178.63 | 28,000 |
| 23-09-2025 | $180.55 | $180.88 | $181.00 | $179.32 | 35,800 |
| 22-09-2025 | $181.67 | $182.56 | $182.83 | $181.30 | 42,200 |
| 19-09-2025 | $183.29 | $183.15 | $183.85 | $182.22 | 96,600 |
| 18-09-2025 | $185.13 | $186.91 | $186.91 | $184.97 | 32,500 |
Graphs are not available, please refer to the detailed table