Canada markets closed

International Money Express, Inc. (IMXI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
21.36+0.17 (+0.80%)
At close: 04:00PM EDT
21.36 0.00 (0.00%)
After hours: 04:20PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202421.2021.5821.1221.3621.36108,500
Apr 25, 202422.0422.0521.1721.1921.19179,800
Apr 24, 202421.8622.2321.6622.1522.15229,200
Apr 23, 202421.6221.8921.6121.8921.89137,900
Apr 22, 202421.5221.7121.2421.5521.55136,500
Apr 19, 202421.2321.6521.2321.3521.35121,500
Apr 18, 202421.3021.8321.2521.3521.35163,300
Apr 17, 202421.4621.6521.2621.3121.31124,800
Apr 16, 202421.4421.5821.2421.2721.27130,500
Apr 15, 202421.9022.0721.3921.4921.49110,500
Apr 12, 202422.0422.1721.5821.7121.71128,000
Apr 11, 202421.9422.1221.7122.0422.04107,100
Apr 10, 202422.0222.2021.7021.9521.95169,300
Apr 09, 202422.6622.7622.3022.3422.3497,000
Apr 08, 202422.4822.8322.4822.6522.6590,000
Apr 05, 202422.1922.6322.1822.4922.49118,200
Apr 04, 202422.9523.0222.2922.3422.34167,100
Apr 03, 202422.3122.9622.2422.8022.80236,300
Apr 02, 202422.3922.7922.0422.4722.47205,000
Apr 01, 202423.2023.2822.4722.5822.58312,100
Mar 28, 202422.8623.1822.7422.8322.83180,800
Mar 27, 202422.4722.8222.4122.8222.82108,700
Mar 26, 202422.3322.8022.3022.3322.33225,700
Mar 25, 202422.0522.4022.0022.3222.32126,300
Mar 22, 202422.1822.3721.9822.0022.00180,700
Mar 21, 202422.4822.6722.0622.1422.14289,600
Mar 20, 202421.6922.3321.5822.2922.29235,500
Mar 19, 202420.7921.4220.7521.3621.36191,800
Mar 18, 202421.1421.1420.7220.8620.86257,900
Mar 15, 202420.3121.3720.3121.0021.00385,500
Mar 14, 202420.3820.7720.2420.5320.53319,900
Mar 13, 202420.3620.3920.0220.2220.22179,000
Mar 12, 202420.1720.5220.0120.3120.31185,100
Mar 11, 202420.6520.7220.0520.1220.12278,800
Mar 08, 202421.1121.1120.7020.7220.72200,300
Mar 07, 202420.6521.3020.6521.0121.01237,100
Mar 06, 202420.4020.8820.0820.5720.57315,200
Mar 05, 202419.8520.4619.8119.9019.90235,500
Mar 04, 202419.2720.1719.2119.7719.77361,200
Mar 01, 202419.8019.8019.1719.2719.27273,400
Feb 29, 202419.5819.8819.4319.7019.70344,500
Feb 28, 202419.8020.2519.2419.5019.50325,500
Feb 27, 202419.9020.0918.0119.9119.91759,600
Feb 26, 202422.0422.0721.4721.5021.50306,000
Feb 23, 202421.3122.1421.2521.9621.96217,100
Feb 22, 202420.9921.2320.8321.1821.18287,600
Feb 21, 202420.7321.1120.5320.9920.99320,800
Feb 20, 202420.6020.9820.5820.8920.89110,400
Feb 16, 202421.2721.4120.8120.8320.83136,100
Feb 15, 202420.9121.3620.7521.2721.27146,700
Feb 14, 202420.7520.8720.2420.8220.82191,600
Feb 13, 202420.9621.2020.4420.5120.51312,900
Feb 12, 202421.0421.6321.0421.4121.41238,900
Feb 09, 202420.3821.1520.3821.0321.03280,900
Feb 08, 202420.8020.9720.1820.2420.24367,400
Feb 07, 202421.0021.1120.8320.8520.85212,700
Feb 06, 202420.7420.9920.6520.9520.95127,000
Feb 05, 202420.6920.9520.6820.7720.77113,300
Feb 02, 202420.7621.0720.6220.8920.89135,800
Feb 01, 202420.5821.1820.5820.8420.84144,800
Jan 31, 202420.8321.0820.5520.6020.60122,800
Jan 30, 202421.0521.3020.8620.8920.89205,800
Jan 29, 202420.7621.1620.7021.1521.15162,700
Jan 26, 202420.9421.0920.7720.7920.79112,000
Jan 25, 202420.7420.9620.6320.8120.81162,800
Jan 24, 202421.0621.0720.5120.5720.57218,400
Jan 23, 202421.1821.3120.8020.8520.85145,500
Jan 22, 202421.0321.2220.7521.0021.00191,200
Jan 19, 202421.1221.1220.8220.9120.91128,400
Jan 18, 202421.4121.6720.9521.0021.00166,400
Jan 17, 202421.2321.4720.9821.2521.25287,900
Jan 16, 202420.5821.4220.5021.4221.42573,900
Jan 12, 202421.0821.2620.5420.5820.58197,200
Jan 11, 202420.8721.0020.4220.8520.85272,200
Jan 10, 202420.4620.8320.3420.8120.81436,300
Jan 09, 202421.4121.4120.5220.6120.61225,900
Jan 08, 202421.4221.6021.2521.6021.60383,000
Jan 05, 202421.6521.8421.4021.4221.42160,700
Jan 04, 202421.5322.5721.3821.7821.78309,300
Jan 03, 202421.9421.9421.4221.4221.42180,600
Jan 02, 202421.9322.0621.6821.9721.97137,600
Dec 29, 202322.2222.2822.0422.0922.09136,600
Dec 28, 202322.1622.4521.9722.1922.19102,800
Dec 27, 202322.0122.3621.9722.1422.14107,300
Dec 26, 202322.0722.3321.9822.0522.05125,000
Dec 22, 202322.3722.4122.0022.0522.05288,100
Dec 21, 202322.1022.4322.0422.3922.39201,700
Dec 20, 202321.8222.5521.7422.0222.02209,700
Dec 19, 202321.4121.8520.7821.7421.74219,100
Dec 18, 202321.2321.3220.9521.2721.27159,000
Dec 15, 202321.0521.3120.7121.0721.07443,700
Dec 14, 202321.4521.4520.6920.8920.89285,000
Dec 13, 202320.7521.3020.4921.2421.24330,500
Dec 12, 202320.5820.9120.4520.7820.78190,100
Dec 11, 202320.8120.9820.4520.5320.53169,600
Dec 08, 202320.8121.1420.7120.8320.83161,200
Dec 07, 202320.7420.8320.4820.8120.81615,100
Dec 06, 202321.1221.2120.4020.4320.43178,500
Dec 05, 202321.5221.5220.9421.0421.04214,700
Dec 04, 202321.1921.4020.9221.1021.10432,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...