Skip to main content

International Money Express Inc (NQ: IMXI )

18.64 -0.09 (-0.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 18.60 18.95 18.59 18.73 207,298 +0.29(+1.57%)
Sep 25, 2024 18.82 18.82 18.43 18.44 252,584 -0.43(-2.28%)
Sep 24, 2024 18.92 19.12 18.81 18.87 206,127 -0.08(-0.42%)
Sep 23, 2024 19.24 19.43 18.84 18.95 205,641 -0.29(-1.51%)
Sep 20, 2024 19.14 19.52 19.03 19.24 512,667 +0.12(+0.63%)
Sep 19, 2024 19.27 19.38 19.06 19.12 240,048 +0.18(+0.95%)
Sep 18, 2024 18.81 19.45 18.81 18.94 234,446 +0.08(+0.42%)
Sep 17, 2024 18.88 19.02 18.81 18.86 264,427 +0.14(+0.75%)
Sep 16, 2024 18.49 18.82 18.49 18.72 286,065 +0.26(+1.41%)
Sep 13, 2024 18.23 18.76 18.21 18.46 204,028 +0.29(+1.60%)
Sep 12, 2024 17.89 18.32 17.82 18.17 175,837 +0.38(+2.14%)
Sep 11, 2024 17.77 17.92 17.55 17.79 176,351 +0.00(+0.00%)
Sep 10, 2024 18.25 18.40 17.55 17.79 279,704 -0.53(-2.89%)
Sep 09, 2024 18.05 18.57 17.98 18.32 472,737 +0.27(+1.50%)
Sep 06, 2024 17.79 18.31 17.72 18.05 380,415 +0.35(+1.98%)
Sep 05, 2024 18.04 18.11 17.65 17.70 176,507 -0.27(-1.50%)
Sep 04, 2024 18.15 18.28 17.96 17.97 353,972 -0.16(-0.88%)
Sep 03, 2024 17.94 18.36 17.92 18.13 300,963 -0.02(-0.11%)
Aug 30, 2024 17.97 18.34 17.83 18.15 355,218 +0.46(+2.60%)
Aug 29, 2024 17.86 17.96 17.58 17.69 157,064 +0.01(+0.06%)
Aug 28, 2024 17.79 17.96 17.58 17.68 272,287 -0.05(-0.28%)
Aug 27, 2024 17.91 18.17 17.73 17.73 292,088 -0.18(-1.01%)
Aug 26, 2024 17.91 18.05 17.72 17.91 281,409 +0.21(+1.19%)
Aug 23, 2024 17.24 17.72 17.09 17.70 259,183 +0.61(+3.57%)
Aug 22, 2024 17.02 17.18 16.94 17.09 203,860 +0.05(+0.29%)
Aug 21, 2024 16.79 17.18 16.57 17.04 279,687 +0.44(+2.65%)
Aug 20, 2024 16.96 17.01 16.51 16.60 233,020 -0.36(-2.12%)
Aug 19, 2024 16.91 16.97 16.71 16.96 198,204 +0.04(+0.24%)
Aug 16, 2024 17.08 17.37 16.79 16.92 369,085 -0.15(-0.88%)
Aug 15, 2024 16.50 17.10 16.50 17.07 249,865 +0.57(+3.45%)
Aug 14, 2024 16.65 16.80 16.42 16.50 546,092 -0.03(-0.18%)
Aug 13, 2024 16.68 16.92 16.42 16.53 325,826 -0.03(-0.18%)
Aug 12, 2024 16.91 17.09 16.50 16.56 597,417 -0.15(-0.90%)
Aug 09, 2024 17.27 17.32 16.17 16.71 597,275 -0.69(-3.97%)
Aug 08, 2024 17.51 18.08 17.17 17.40 799,051 -0.10(-0.57%)
Aug 07, 2024 18.00 20.00 17.07 17.50 2,173,120 -4.42(-20.16%)
Aug 06, 2024 21.07 22.24 21.07 21.92 463,760 +0.84(+3.98%)
Aug 05, 2024 20.92 21.21 20.46 21.08 297,477 -0.52(-2.41%)
Aug 02, 2024 22.22 22.38 21.57 21.60 379,451 -0.70(-3.14%)
Aug 01, 2024 22.20 22.33 22.13 22.30 387,632 +0.09(+0.41%)
Jul 31, 2024 22.06 22.32 21.83 22.21 245,610 +0.12(+0.54%)
Jul 30, 2024 21.57 22.23 21.54 22.09 175,281 +0.63(+2.94%)
Jul 29, 2024 21.50 21.56 21.22 21.46 96,236 -0.03(-0.14%)
Jul 26, 2024 21.25 21.59 21.16 21.49 148,286 +0.48(+2.28%)
Jul 25, 2024 21.02 21.23 20.95 21.01 149,329 +0.01(+0.05%)
Jul 24, 2024 20.81 21.18 20.59 21.00 195,594 +0.09(+0.43%)
Jul 23, 2024 20.90 20.97 20.75 20.91 221,896 +0.02(+0.10%)
Jul 22, 2024 20.79 20.96 20.54 20.89 164,947 +0.15(+0.72%)
Jul 19, 2024 20.78 20.85 20.37 20.74 113,480 +0.01(+0.05%)
Jul 18, 2024 20.74 21.04 20.62 20.73 182,995 -0.18(-0.86%)
Jul 17, 2024 21.02 21.25 20.82 20.91 262,470 -0.20(-0.95%)
Jul 16, 2024 20.22 21.22 20.14 21.11 582,401 +1.06(+5.29%)
Jul 15, 2024 19.89 20.26 19.60 20.05 395,180 +0.20(+1.01%)
Jul 12, 2024 20.19 20.23 19.79 19.85 250,052 -0.14(-0.70%)
Jul 11, 2024 19.70 20.15 19.48 19.99 303,208 +0.48(+2.46%)
Jul 10, 2024 19.90 19.97 19.36 19.51 150,416 -0.37(-1.86%)
Jul 09, 2024 20.34 20.34 19.86 19.88 136,830 -0.38(-1.88%)
Jul 08, 2024 20.40 20.48 20.09 20.26 105,646 +0.04(+0.20%)
Jul 05, 2024 20.39 20.39 20.06 20.22 127,926 -0.29(-1.41%)
Jul 03, 2024 20.37 20.76 20.37 20.51 53,398 +0.13(+0.64%)
Jul 02, 2024 20.26 20.55 20.24 20.38 85,967 +0.11(+0.54%)
Jul 01, 2024 20.90 21.04 20.04 20.27 113,564 -0.57(-2.74%)
Jun 28, 2024 20.51 21.28 20.51 20.84 923,630 +0.47(+2.31%)
Jun 27, 2024 20.25 20.55 20.23 20.37 133,127 +0.12(+0.59%)
Jun 26, 2024 20.13 20.29 19.99 20.25 111,793 +0.00(+0.00%)
Jun 25, 2024 20.45 20.45 20.12 20.25 118,181 -0.18(-0.88%)
Jun 24, 2024 20.37 20.62 20.33 20.43 160,563 +0.04(+0.20%)
Jun 21, 2024 20.15 20.59 20.07 20.39 414,130 +0.36(+1.80%)
Jun 20, 2024 20.45 20.59 19.94 20.03 160,282 -0.48(-2.34%)
Jun 18, 2024 20.77 20.77 20.36 20.51 150,537 -0.20(-0.97%)
Jun 17, 2024 20.79 20.93 20.43 20.71 114,004 -0.17(-0.81%)
Jun 14, 2024 20.91 21.13 20.51 20.88 193,112 -0.25(-1.18%)
Jun 13, 2024 21.44 21.50 21.02 21.13 131,465 -0.30(-1.40%)
Jun 12, 2024 21.57 21.84 21.43 21.43 250,083 +0.12(+0.56%)
Jun 11, 2024 21.24 21.73 21.15 21.31 246,471 -0.02(-0.09%)
Jun 10, 2024 21.19 21.61 20.98 21.33 344,919 -0.07(-0.33%)
Jun 07, 2024 21.03 21.43 20.89 21.40 182,526 +0.38(+1.81%)
Jun 06, 2024 21.23 21.25 20.91 21.02 106,935 -0.37(-1.73%)
Jun 05, 2024 21.04 21.45 20.89 21.39 142,842 +0.37(+1.76%)
Jun 04, 2024 20.93 21.10 20.76 21.02 110,897 -0.03(-0.14%)
Jun 03, 2024 21.11 21.18 20.86 21.05 117,253 +0.19(+0.91%)
May 31, 2024 20.85 20.94 20.57 20.86 115,159 +0.09(+0.43%)
May 30, 2024 20.71 20.98 20.70 20.77 140,336 +0.11(+0.53%)
May 29, 2024 20.65 20.85 20.64 20.66 112,985 -0.20(-0.96%)
May 28, 2024 21.03 21.06 20.67 20.86 121,662 -0.09(-0.43%)
May 24, 2024 20.96 21.31 20.90 20.95 129,792 +0.07(+0.34%)
May 23, 2024 20.76 20.95 20.50 20.88 164,091 +0.12(+0.58%)
May 22, 2024 20.75 21.08 20.65 20.76 198,343 -0.10(-0.48%)
May 21, 2024 20.66 20.88 20.63 20.86 139,738 +0.14(+0.68%)
May 20, 2024 20.75 20.99 20.70 20.72 138,479 -0.03(-0.14%)
May 17, 2024 20.99 21.06 20.71 20.75 140,519 -0.07(-0.34%)
May 16, 2024 20.31 20.85 20.21 20.82 439,087 +0.40(+1.96%)
May 15, 2024 20.90 20.90 20.39 20.42 234,709 -0.39(-1.87%)
May 14, 2024 20.64 20.84 20.33 20.81 431,047 +0.42(+2.06%)
May 13, 2024 20.62 20.89 20.22 20.39 240,521 -0.31(-1.50%)
May 10, 2024 20.99 21.01 20.31 20.70 277,425 -0.42(-1.99%)
May 09, 2024 20.16 21.32 20.14 21.12 678,178 +1.10(+5.49%)
May 08, 2024 20.53 21.29 19.43 20.02 506,464 +0.43(+2.19%)
May 07, 2024 19.55 19.67 19.22 19.59 685,993 +0.24(+1.24%)
May 06, 2024 20.19 20.45 19.31 19.35 474,630 -0.80(-3.97%)
May 03, 2024 20.25 20.64 20.14 20.15 259,390 +0.15(+0.75%)
May 02, 2024 20.26 20.33 19.95 20.00 427,369 -0.05(-0.25%)
May 01, 2024 20.35 20.53 20.04 20.05 172,436 -0.18(-0.89%)
Apr 30, 2024 20.87 21.04 20.15 20.23 236,921 -0.75(-3.57%)
Apr 29, 2024 21.37 21.68 20.85 20.98 178,671 -0.38(-1.78%)
Apr 26, 2024 21.20 21.57 21.12 21.36 108,503 +0.17(+0.80%)
Apr 25, 2024 22.04 22.05 21.17 21.19 179,773 -0.96(-4.33%)
Apr 24, 2024 21.86 22.23 21.66 22.15 229,183 +0.26(+1.19%)
Apr 23, 2024 21.62 21.89 21.61 21.89 137,874 +0.34(+1.58%)
Apr 22, 2024 21.52 21.71 21.24 21.55 136,463 +0.20(+0.94%)
Apr 19, 2024 21.23 21.65 21.23 21.35 121,544 +0.00(+0.00%)
Apr 18, 2024 21.30 21.83 21.25 21.35 163,327 +0.04(+0.19%)
Apr 17, 2024 21.46 21.65 21.26 21.31 124,819 +0.04(+0.19%)
Apr 16, 2024 21.44 21.58 21.24 21.27 130,493 -0.22(-1.02%)
Apr 15, 2024 21.90 22.07 21.39 21.49 110,484 -0.22(-1.01%)
Apr 12, 2024 22.04 22.17 21.58 21.71 128,010 -0.33(-1.50%)
Apr 11, 2024 21.94 22.12 21.71 22.04 107,112 +0.09(+0.41%)
Apr 10, 2024 22.02 22.20 21.70 21.95 169,316 -0.39(-1.75%)
Apr 09, 2024 22.66 22.76 22.30 22.34 96,979 -0.31(-1.37%)
Apr 08, 2024 22.48 22.83 22.48 22.65 90,025 +0.16(+0.71%)
Apr 05, 2024 22.19 22.63 22.18 22.49 118,180 +0.15(+0.67%)
Apr 04, 2024 22.95 23.02 22.29 22.34 167,056 -0.46(-2.02%)
Apr 03, 2024 22.31 22.96 22.24 22.80 236,280 +0.33(+1.47%)
Apr 02, 2024 22.39 22.79 22.04 22.47 204,966 -0.11(-0.49%)
Apr 01, 2024 23.20 23.28 22.47 22.58 312,079 -0.25(-1.10%)
Mar 28, 2024 22.86 23.18 22.74 22.83 180,938 +0.01(+0.04%)
Mar 27, 2024 22.47 22.82 22.41 22.82 108,716 +0.49(+2.19%)
Mar 26, 2024 22.33 22.80 22.30 22.33 225,742 +0.01(+0.04%)
Mar 25, 2024 22.05 22.40 22.00 22.32 126,337 +0.32(+1.45%)
Mar 22, 2024 22.18 22.37 21.98 22.00 180,700 -0.14(-0.63%)
Mar 21, 2024 22.48 22.67 22.06 22.14 289,730 -0.15(-0.67%)
Mar 20, 2024 21.69 22.33 21.58 22.29 235,506 +0.93(+4.35%)
Mar 19, 2024 20.79 21.42 20.75 21.36 191,805 +0.50(+2.40%)
Mar 18, 2024 21.14 21.14 20.72 20.86 257,911 -0.14(-0.67%)
Mar 15, 2024 20.31 21.37 20.31 21.00 385,518 +0.47(+2.29%)
Mar 14, 2024 20.38 20.77 20.24 20.53 319,906 +0.31(+1.53%)
Mar 13, 2024 20.36 20.39 20.02 20.22 178,955 -0.09(-0.44%)
Mar 12, 2024 20.17 20.52 20.01 20.31 185,140 +0.19(+0.94%)
Mar 11, 2024 20.65 20.72 20.05 20.12 278,847 -0.60(-2.90%)
Mar 08, 2024 21.11 21.11 20.70 20.72 200,336 -0.29(-1.38%)
Mar 07, 2024 20.65 21.30 20.65 21.01 237,129 +0.44(+2.14%)
Mar 06, 2024 20.40 20.88 20.08 20.57 315,169 +0.67(+3.37%)
Mar 05, 2024 19.85 20.46 19.81 19.90 235,545 +0.13(+0.66%)
Mar 04, 2024 19.27 20.17 19.21 19.77 361,231 +0.50(+2.59%)
Mar 01, 2024 19.80 19.80 19.18 19.27 273,351 -0.43(-2.18%)
Feb 29, 2024 19.58 19.88 19.43 19.70 344,475 +0.20(+1.03%)
Feb 28, 2024 19.80 20.25 19.24 19.50 325,517 -0.41(-2.06%)
Feb 27, 2024 19.90 20.09 18.01 19.91 759,341 -1.59(-7.40%)
Feb 26, 2024 22.04 22.07 21.47 21.50 306,000 -0.46(-2.09%)
Feb 23, 2024 21.31 22.14 21.25 21.96 217,137 +0.78(+3.68%)
Feb 22, 2024 20.99 21.23 20.83 21.18 287,564 +0.19(+0.91%)
Feb 21, 2024 20.73 21.11 20.53 20.99 320,822 +0.10(+0.48%)
Feb 20, 2024 20.60 20.98 20.58 20.89 110,373 +0.06(+0.29%)
Feb 16, 2024 21.27 21.41 20.81 20.83 136,118 -0.44(-2.07%)
Feb 15, 2024 20.91 21.36 20.75 21.27 146,701 +0.45(+2.16%)
Feb 14, 2024 20.75 20.87 20.23 20.82 191,584 +0.31(+1.51%)
Feb 13, 2024 20.96 21.20 20.44 20.51 312,884 -0.90(-4.20%)
Feb 12, 2024 21.04 21.62 21.04 21.41 238,900 +0.38(+1.81%)
Feb 09, 2024 20.38 21.15 20.38 21.03 280,937 +0.79(+3.90%)
Feb 08, 2024 20.80 20.97 20.18 20.24 367,376 -0.61(-2.93%)
Feb 07, 2024 21.00 21.11 20.83 20.85 212,659 -0.10(-0.48%)
Feb 06, 2024 20.74 20.99 20.64 20.95 127,025 +0.18(+0.87%)
Feb 05, 2024 20.69 20.95 20.68 20.77 113,255 -0.12(-0.57%)
Feb 02, 2024 20.76 21.07 20.62 20.89 135,795 +0.05(+0.24%)
Feb 01, 2024 20.58 21.18 20.58 20.84 144,793 +0.24(+1.17%)
Jan 31, 2024 20.83 21.08 20.55 20.60 122,766 -0.29(-1.39%)
Jan 30, 2024 21.05 21.30 20.86 20.89 205,809 -0.26(-1.23%)
Jan 29, 2024 20.76 21.16 20.70 21.15 162,693 +0.38(+1.83%)
Jan 26, 2024 20.94 21.09 20.77 20.77 112,003 -0.04(-0.19%)
Jan 25, 2024 20.74 20.96 20.63 20.81 162,796 +0.24(+1.17%)
Jan 24, 2024 21.06 21.07 20.51 20.57 218,362 -0.28(-1.34%)
Jan 23, 2024 21.18 21.31 20.80 20.85 145,799 -0.15(-0.71%)
Jan 22, 2024 21.03 21.22 20.75 21.00 191,178 +0.09(+0.43%)
Jan 19, 2024 21.12 21.12 20.82 20.91 128,397 -0.09(-0.43%)
Jan 18, 2024 21.41 21.67 20.95 21.00 166,360 -0.25(-1.18%)
Jan 17, 2024 21.23 21.47 20.98 21.25 287,920 -0.17(-0.79%)
Jan 16, 2024 20.58 21.42 20.50 21.42 573,938 +0.84(+4.08%)
Jan 12, 2024 21.08 21.27 20.54 20.58 197,194 -0.27(-1.29%)
Jan 11, 2024 20.87 21.00 20.42 20.85 272,202 +0.04(+0.19%)
Jan 10, 2024 20.46 20.83 20.34 20.81 436,285 +0.20(+0.97%)
Jan 09, 2024 21.41 21.41 20.52 20.61 225,949 -0.99(-4.58%)
Jan 08, 2024 21.42 21.60 21.25 21.60 382,953 +0.18(+0.84%)
Jan 05, 2024 21.65 21.84 21.40 21.42 160,697 -0.36(-1.65%)
Jan 04, 2024 21.53 22.57 21.38 21.78 309,326 +0.36(+1.68%)
Jan 03, 2024 21.94 21.94 21.42 21.42 180,621 -0.55(-2.50%)
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.