International Money Express Inc (IMXI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.97 | -5.07587650445 | 19.11 | 19.28 | 18.14 | 191095 | 18.79328432 | CS |
| 4 | -2.14 | -10.5522682446 | 20.28 | 21.4045 | 18.14 | 154108 | 19.51159618 | CS |
| 12 | -3.18 | -14.9155722326 | 21.32 | 22.3 | 18.14 | 162429 | 20.5555708 | CS |
| 26 | 0.14 | 0.777777777778 | 18 | 22.37 | 16.42 | 257572 | 18.91251229 | CS |
| 52 | -2.86 | -13.619047619 | 21 | 23.28 | 16.42 | 241883 | 19.82559143 | CS |
| 156 | 2.69 | 17.4110032362 | 15.45 | 28.24 | 15.38 | 314058 | 21.36892289 | CS |
| 260 | 6.57 | 56.7847882455 | 11.57 | 28.24 | 6.46 | 270380 | 19.31824632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 18.14 | -0.33 | -1.79 | 18.45 | 18.4625 | 17.97 | 250814 |
| 1738884900 | 18.47 | -0.45 | -2.38 | 18.99 | 18.995 | 18.36 | 195622 |
| 1738798500 | 18.92 | 0.01 | 0.05 | 19.03 | 19.235 | 18.87 | 191785 |
| 1738712100 | 18.91 | 0.17 | 0.91 | 18.71 | 19.03 | 18.7 | 227995 |
| 1738625700 | 18.74 | -0.17 | -0.90 | 18.52 | 18.91 | 18.39 | 160960 |
| 1738366500 | 18.91 | -0.24 | -1.25 | 19.11 | 19.28 | 18.82 | 179114 |
| 1738280100 | 19.15 | 0.18 | 0.95 | 19.13 | 19.41 | 19.02 | 197847 |
| 1738193700 | 18.97 | -0.44 | -2.27 | 19.29 | 19.6 | 18.685 | 246338 |
| 1738107300 | 19.41 | -0.04 | -0.21 | 19.38 | 19.6 | 19.11 | 143588 |
| 1738020900 | 19.45 | -0.14 | -0.71 | 19.26 | 19.86 | 19.26 | 233516 |
| 1737761700 | 19.59 | -0.52 | -2.59 | 19.56 | 19.78 | 19.3125 | 121226 |
| 1737675300 | 20.11 | 0 | 0.00 | 20.11 | 20.11 | 20.11 | 0 |
| 1737588900 | 20.11 | -0.49 | -2.38 | 20.49 | 20.51 | 19.89 | 136481 |
| 1737502500 | 20.6 | -0.44 | -2.09 | 21.2 | 21.29 | 20.59 | 108865 |
| 1737156900 | 21.04 | -0.17 | -0.80 | 21.28 | 21.4045 | 20.91 | 110322 |
| 1737070500 | 21.21 | 0.12 | 0.57 | 21.03 | 21.305 | 20.925 | 102116 |
| 1736984100 | 21.09 | 0.75 | 3.69 | 20.76 | 21.09 | 20.58 | 124430 |
| 1736897700 | 20.34 | 0.22 | 1.09 | 20.17 | 20.38 | 19.965 | 85735 |
| 1736811300 | 20.12 | 0.21 | 1.05 | 19.73 | 20.18 | 19.73 | 86891 |
| 1736552100 | 19.91 | -0.67 | -3.26 | 20.28 | 20.43 | 19.7375 | 121118 |
| 1736379300 | 20.58 | 0.05 | 0.24 | 20.34 | 20.64 | 20.2 | 99637 |
| 1736292900 | 20.53 | 0.12 | 0.59 | 20.41 | 20.58 | 20.22 | 277484 |
| 1736206500 | 20.41 | -0.11 | -0.54 | 20.48 | 20.66 | 20.285 | 115266 |
| 1735947300 | 20.52 | -0.09 | -0.44 | 20.62 | 20.7 | 20.29 | 148669 |
| 1735860900 | 20.61 | -0.22 | -1.06 | 20.84 | 20.9295 | 20.27 | 109947 |
| 1735688100 | 20.83 | 0.24 | 1.17 | 20.64 | 20.92 | 20.5475 | 99622 |
| 1735601700 | 20.59 | -0.05 | -0.24 | 20.42 | 20.63 | 20.05 | 131957 |
| 1735342500 | 20.64 | -0.26 | -1.24 | 20.79 | 21.06 | 20.44 | 102978 |
| 1735256100 | 20.9 | 0.2 | 0.97 | 20.56 | 21 | 20.49 | 103522 |
| 1735077840 | 20.7 | 0.33 | 1.62 | 20.37 | 20.72 | 20.285 | 68929 |
| 1734996900 | 20.37 | -0.31 | -1.50 | 20.55 | 20.7391 | 20.26 | 123986 |
| 1734737700 | 20.68 | -0.11 | -0.53 | 20.56 | 21.18 | 20.55 | 390122 |
| 1734651300 | 20.79 | -0.24 | -1.14 | 21.13 | 21.265 | 20.61 | 153959 |
| 1734564900 | 21.03 | -0.84 | -3.84 | 21.93 | 22.3 | 20.86 | 230682 |
| 1734478500 | 21.87 | 0.5 | 2.34 | 21.31 | 21.928 | 21.25 | 172511 |
| 1734392100 | 21.37 | 0.07 | 0.33 | 21.25 | 21.585 | 21.11 | 125781 |
| 1734132900 | 21.3 | -0.29 | -1.34 | 21.49 | 21.68 | 21.05 | 127957 |
| 1734046500 | 21.59 | 0.1 | 0.47 | 21.55 | 21.73 | 21.41 | 102833 |
| 1733960100 | 21.49 | 0.07 | 0.33 | 21.41 | 21.66 | 21.185 | 175015 |
| 1733873700 | 21.42 | 0.09 | 0.42 | 21.42 | 21.68 | 21.005 | 172981 |
| 1733787300 | 21.33 | 0.22 | 1.04 | 21.11 | 21.43 | 21.01 | 93322 |
| 1733528100 | 21.11 | -0.1 | -0.47 | 21.29 | 21.4 | 21.03 | 116563 |
| 1733441700 | 21.21 | -0.37 | -1.71 | 21.58 | 21.68 | 21.14 | 113906 |
| 1733355300 | 21.58 | 0.26 | 1.22 | 21.17 | 21.62 | 21.16 | 145022 |
| 1733268900 | 21.32 | 0.12 | 0.57 | 21.19 | 21.4 | 20.89 | 131949 |
| 1733182500 | 21.2 | 0.13 | 0.62 | 21.16 | 21.27 | 20.8 | 153816 |
| 1732917840 | 21.07 | -0.03 | -0.14 | 21.18 | 21.275 | 20.93 | 86207 |
| 1732750500 | 21.1 | 0.07 | 0.33 | 21.04 | 21.36 | 20.82 | 161880 |
| 1732664100 | 21.03 | -0.26 | -1.22 | 21.28 | 21.48 | 20.97 | 252514 |
| 1732577700 | 21.29 | -0.03 | -0.14 | 21.53 | 21.65 | 21.27 | 325698 |
| 1732318500 | 21.32 | 0.12 | 0.57 | 21.27 | 21.555 | 21.1 | 185407 |
| 1732232100 | 21.2 | 0.03 | 0.14 | 21.22 | 21.49 | 21.06 | 178136 |
| 1732145700 | 21.17 | 0.23 | 1.10 | 20.95 | 21.21 | 20.7 | 215984 |
| 1732059300 | 20.94 | 0.25 | 1.21 | 20.56 | 21.1 | 20.545 | 347312 |
| 1731972900 | 20.69 | -0.18 | -0.86 | 20.9 | 21.14 | 20.68 | 202641 |
| 1731713700 | 20.87 | -0.34 | -1.60 | 21.32 | 21.34 | 20.615 | 230040 |
| 1731627300 | 21.21 | -0.38 | -1.76 | 21.59 | 21.65 | 21 | 298448 |
| 1731540900 | 21.59 | -0.16 | -0.74 | 21.91 | 22.37 | 21.59 | 716866 |
| 1731454500 | 21.75 | 0.15 | 0.69 | 21.49 | 21.78 | 21.16 | 586188 |
| 1731368100 | 21.6 | 0.9 | 4.35 | 21.18 | 21.79 | 20.825 | 578971 |
| 1731108900 | 20.7 | 2.2 | 11.89 | 20.07 | 21.275 | 20.01 | 1496749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
