International Money Express Inc. Common Stockのデータ

International Money Express Inc. Common Stockの基本情報

名前 International Money Express Inc. Common Stock
ティッカー IMXI
United States
上場年 2017.0
セクター Miscellaneous

International Money Express Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 16.06 15.48 16.0 15.49 71000.0 15.49
2021-02-12 16.09 15.68 15.68 15.85 179600.0 15.85
2021-02-11 16.48 15.67 16.44 15.68 55100.0 15.68
2021-02-10 16.7 16.31 16.45 16.37 128200.0 16.37
2021-02-09 16.57 15.89 15.93 16.42 159100.0 16.42
2021-02-08 16.02 15.39 15.39 15.99 97400.0 15.99
2021-02-05 15.76 15.37 15.76 15.57 117800.0 15.57
2021-02-04 15.61 15.0 15.11 15.6 62600.0 15.6
2021-02-03 15.08 14.46 14.78 15.05 127500.0 15.05
2021-02-02 15.21 14.75 14.96 14.82 83700.0 14.82
2021-02-01 14.9 14.31 14.53 14.76 125200.0 14.76
2021-01-29 14.74 14.03 14.53 14.28 165900.0 14.28
2021-01-28 14.73 14.35 14.52 14.48 253300.0 14.48
2021-01-27 14.99 14.31 14.99 14.4 162200.0 14.4
2021-01-26 15.77 14.79 15.02 14.94 185800.0 14.94
2021-01-25 15.19 14.75 15.09 14.9 108000.0 14.9
2021-01-22 15.26 14.91 15.16 15.12 127700.0 15.12
2021-01-21 15.75 15.2 15.75 15.23 115000.0 15.23
2021-01-20 16.11 15.64 15.88 15.75 181500.0 15.75
2021-01-19 15.8 15.31 15.48 15.76 354400.0 15.76
2021-01-15 15.55 15.28 15.5 15.33 159400.0 15.33
2021-01-14 15.93 15.6 15.87 15.67 95900.0 15.67
2021-01-13 16.47 15.79 16.09 15.89 121800.0 15.89
2021-01-12 16.18 15.59 15.59 16.01 218200.0 16.01
2021-01-11 16.1 15.4 15.89 15.46 85600.0 15.46
2021-01-08 16.15 15.76 15.92 16.03 204200.0 16.03
2021-01-07 16.3 15.77 16.12 15.84 133400.0 15.84
2021-01-06 16.63 15.65 15.77 16.11 229200.0 16.11
2021-01-05 15.91 15.48 15.91 15.68 249300.0 15.68
2021-01-04 15.67 15.03 15.55 15.53 185700.0 15.53
2020-12-31 15.68 15.33 15.68 15.52 91100.0 15.52
2020-12-30 15.9 15.66 15.67 15.68 134700.0 15.68
2020-12-29 15.83 15.5 15.7 15.68 100300.0 15.68
2020-12-28 15.94 15.63 15.94 15.66 79200.0 15.66
2020-12-24 16.16 15.51 16.16 15.85 43800.0 15.85
2020-12-23 15.85 15.52 15.81 15.58 150300.0 15.58
2020-12-22 16.2 15.62 16.1 15.72 122100.0 15.72
2020-12-21 16.75 15.92 16.08 16.1 137700.0 16.1
2020-12-18 17.2 16.38 16.95 16.44 1018200.0 16.44
2020-12-17 17.2 16.8 16.9 16.87 171700.0 16.87
2020-12-16 17.0 16.73 16.73 16.78 162400.0 16.78
2020-12-15 16.75 16.31 16.62 16.72 167000.0 16.72
2020-12-14 17.25 16.51 16.75 16.62 125600.0 16.62
2020-12-11 16.8 16.36 16.49 16.72 130000.0 16.72
2020-12-10 16.74 15.98 16.18 16.61 126100.0 16.61
2020-12-09 16.62 16.1 16.53 16.32 171100.0 16.32
2020-12-08 16.48 15.77 15.92 16.43 124000.0 16.43
2020-12-07 16.15 15.5 15.56 16.05 176400.0 16.05
2020-12-04 15.91 15.44 15.6 15.6 173200.0 15.6
2020-12-03 15.97 15.5 15.84 15.5 162000.0 15.5
2020-12-02 16.04 15.54 15.54 15.82 309700.0 15.82
2020-12-01 16.29 15.74 15.85 15.89 253600.0 15.89
2020-11-30 16.02 15.67 15.93 15.74 235200.0 15.74
2020-11-27 16.14 15.72 16.11 16.0 92900.0 16.0
2020-11-25 16.25 15.9 16.13 16.02 127600.0 16.02
2020-11-24 16.87 16.02 16.19 16.17 262500.0 16.17
2020-11-23 16.11 15.91 15.91 16.05 431400.0 16.05
2020-11-20 16.05 15.5 15.75 15.78 134200.0 15.78
2020-11-19 15.95 15.61 15.76 15.89 121500.0 15.89
2020-11-18 16.19 15.62 15.95 15.68 210000.0 15.68
2020-11-17 16.08 15.65 16.0 15.86 160700.0 15.86
2020-11-16 16.4 16.01 16.4 16.09 126200.0 16.09
2020-11-13 16.32 15.96 16.24 16.06 187500.0 16.06
2020-11-12 16.2 15.77 15.95 15.9 118000.0 15.9
2020-11-11 16.4 15.97 16.16 16.25 96000.0 16.25
2020-11-10 16.51 15.98 16.45 16.01 250800.0 16.01
2020-11-09 16.85 15.68 15.96 16.37 315600.0 16.37
2020-11-06 16.08 15.54 15.73 15.97 236300.0 15.97
2020-11-05 16.5 15.56 15.82 15.69 361400.0 15.69
2020-11-04 16.06 13.92 14.71 15.66 383200.0 15.66
2020-11-03 15.13 14.01 14.26 15.06 361400.0 15.06
2020-11-02 14.33 13.75 13.94 14.05 199900.0 14.05
2020-10-30 14.6 13.7 14.54 13.91 227500.0 13.91
2020-10-29 14.61 14.1 14.18 14.54 271000.0 14.54
2020-10-28 14.33 13.96 14.32 14.13 145200.0 14.13
2020-10-27 14.83 14.12 14.31 14.49 156800.0 14.49
2020-10-26 15.21 14.41 15.15 14.57 236300.0 14.57
2020-10-23 15.44 14.93 15.15 15.25 159700.0 15.25
2020-10-22 15.89 14.83 15.53 14.99 167400.0 14.99
2020-10-21 15.83 15.25 15.45 15.56 355800.0 15.56
2020-10-20 15.67 15.07 15.27 15.4 187700.0 15.4
2020-10-19 15.42 15.05 15.19 15.11 257600.0 15.11
2020-10-16 15.25 14.81 14.89 15.02 261700.0 15.02
2020-10-15 15.09 14.34 14.34 14.93 225600.0 14.93
2020-10-14 15.02 14.35 14.62 14.91 268800.0 14.91
2020-10-13 14.85 14.03 14.28 14.61 350500.0 14.61
2020-10-12 14.5 14.1 14.21 14.34 175600.0 14.34
2020-10-09 14.44 13.96 14.4 14.19 392200.0 14.19
2020-10-08 14.36 14.15 14.21 14.23 215600.0 14.23
2020-10-07 14.44 13.94 14.21 14.11 401800.0 14.11
2020-10-06 14.65 13.95 14.52 14.03 773300.0 14.03
2020-10-05 14.6 14.14 14.23 14.49 195800.0 14.49
2020-10-02 14.36 13.6 13.85 14.16 476800.0 14.16
2020-10-01 14.67 13.85 14.0 13.94 2584200.0 13.94
2020-09-30 14.72 13.68 14.51 14.36 1032800.0 14.36
2020-09-29 15.99 15.23 15.44 15.81 323500.0 15.81
2020-09-28 15.45 15.04 15.04 15.41 152100.0 15.41
2020-09-25 15.13 14.64 14.77 15.0 170800.0 15.0
2020-09-24 15.18 14.62 14.9 14.8 189000.0 14.8
2020-09-23 15.48 14.72 15.27 14.88 313200.0 14.88
2020-09-22 15.37 14.94 15.0 15.33 218700.0 15.33
2020-09-21 15.02 14.38 14.77 14.95 439300.0 14.95
2020-09-18 15.6 14.85 15.27 14.98 1581400.0 14.98
2020-09-17 15.58 14.87 15.07 15.14 509800.0 15.14
2020-09-16 15.53 14.8 15.21 15.15 386700.0 15.15
2020-09-15 17.56 14.66 16.77 15.09 1276900.0 15.09
2020-09-14 18.36 16.68 16.7 16.71 1500100.0 16.71
2020-09-11 16.98 16.47 16.53 16.54 408800.0 16.54
2020-09-10 17.26 16.38 17.06 16.55 265300.0 16.55
2020-09-09 17.02 16.4 16.85 16.93 486600.0 16.93
2020-09-08 16.87 16.14 16.14 16.58 295500.0 16.58
2020-09-04 16.8 16.09 16.46 16.57 196100.0 16.57
2020-09-03 17.38 16.15 17.29 16.22 199200.0 16.22
2020-09-02 17.4 16.86 17.22 17.35 222600.0 17.35
2020-09-01 17.3 16.54 16.72 16.99 303200.0 16.99
2020-08-31 17.33 16.59 17.33 16.92 330000.0 16.92
2020-08-28 17.41 17.13 17.38 17.29 153600.0 17.29
2020-08-27 17.4 17.05 17.22 17.2 68600.0 17.2
2020-08-26 17.66 17.07 17.59 17.21 83300.0 17.21
2020-08-25 17.85 17.38 17.38 17.8 111800.0 17.8
2020-08-24 18.63 17.26 18.6 17.41 172900.0 17.41
2020-08-21 18.39 17.76 17.89 18.24 286000.0 18.24
2020-08-20 18.23 17.44 17.46 18.01 220900.0 18.01
2020-08-19 18.0 17.41 17.7 17.64 207000.0 17.64
2020-08-18 18.69 17.74 18.1 17.79 273600.0 17.79
2020-08-17 18.48 17.25 18.48 17.67 489000.0 17.67
2020-08-14 18.25 16.01 16.5 18.13 1096900.0 18.13
2020-08-13 16.93 16.57 16.84 16.63 193500.0 16.63
2020-08-12 17.2 16.88 17.13 16.97 228700.0 16.97
2020-08-11 17.5 16.8 17.5 16.94 210100.0 16.94
2020-08-10 18.08 17.29 17.78 17.4 185400.0 17.4
2020-08-07 17.88 16.52 16.6 17.59 216200.0 17.59
2020-08-06 16.95 16.5 16.7 16.76 169900.0 16.76
2020-08-05 17.41 15.4 15.5 16.54 384200.0 16.54
2020-08-04 14.44 13.14 13.85 14.2 132500.0 14.2
2020-08-03 14.13 13.57 13.62 13.98 62200.0 13.98
2020-07-31 13.54 13.16 13.45 13.48 96000.0 13.48
2020-07-30 13.64 13.09 13.17 13.39 56300.0 13.39
2020-07-29 13.58 13.15 13.28 13.27 184600.0 13.27
2020-07-28 13.5 13.26 13.31 13.27 69400.0 13.27
2020-07-27 13.69 13.1 13.35 13.28 56100.0 13.28
2020-07-24 13.7 13.24 13.7 13.35 48500.0 13.35
2020-07-23 13.93 13.51 13.63 13.65 51500.0 13.65
2020-07-22 13.83 13.43 13.49 13.7 79600.0 13.7
2020-07-21 13.74 13.08 13.44 13.52 110200.0 13.52
2020-07-20 13.41 13.15 13.25 13.3 104600.0 13.3
2020-07-17 13.26 13.0 13.16 13.2 65600.0 13.2
2020-07-16 13.39 13.0 13.32 13.22 145800.0 13.22
2020-07-15 13.35 12.73 12.77 13.32 119000.0 13.32
2020-07-14 12.59 12.29 12.5 12.56 55800.0 12.56
2020-07-13 13.33 12.42 12.85 12.47 107300.0 12.47
2020-07-10 12.85 12.36 12.57 12.84 99500.0 12.84
2020-07-09 12.7 12.43 12.52 12.52 269600.0 12.52
2020-07-08 12.67 12.3 12.43 12.55 65100.0 12.55
2020-07-07 12.68 12.39 12.53 12.4 94500.0 12.4
2020-07-06 12.85 12.2 12.59 12.49 117600.0 12.49
2020-07-02 12.89 12.27 12.52 12.4 94800.0 12.4
2020-07-01 12.76 12.12 12.57 12.41 108000.0 12.41
2020-06-30 12.86 12.04 12.19 12.46 148600.0 12.46
2020-06-29 12.63 11.93 12.58 12.14 111900.0 12.14
2020-06-26 12.5 11.75 11.82 12.45 595000.0 12.45
2020-06-25 12.08 11.55 11.55 11.94 121400.0 11.94
2020-06-24 12.01 11.51 11.9 11.58 140100.0 11.58
2020-06-23 12.1 11.21 12.01 12.02 66700.0 12.02
2020-06-22 12.11 11.81 11.88 11.9 74400.0 11.9
2020-06-19 12.11 11.75 12.04 11.91 163400.0 11.91
2020-06-18 12.04 11.61 11.75 11.89 70200.0 11.89
2020-06-17 12.38 11.8 12.33 11.86 70600.0 11.86
2020-06-16 12.69 12.07 12.64 12.27 79300.0 12.27
2020-06-15 12.43 11.76 11.76 12.24 242200.0 12.24
2020-06-12 12.76 11.86 12.63 12.11 156700.0 12.11
2020-06-11 12.39 11.68 12.37 12.28 169200.0 12.28
2020-06-10 13.31 12.2 12.42 12.8 149000.0 12.8
2020-06-09 12.88 12.36 12.73 12.47 89900.0 12.47
2020-06-08 13.17 12.54 12.8 12.88 163400.0 12.88
2020-06-05 12.99 12.11 12.11 12.45 132200.0 12.45
2020-06-04 12.24 11.49 11.74 11.86 122400.0 11.86
2020-06-03 12.2 11.71 12.14 11.85 206300.0 11.85
2020-06-02 12.14 11.22 11.22 11.84 243000.0 11.84
2020-06-01 11.44 11.03 11.08 11.18 94900.0 11.18
2020-05-29 11.44 10.99 11.13 11.03 118300.0 11.03
2020-05-28 11.74 11.2 11.67 11.23 82000.0 11.23
2020-05-27 11.65 10.94 11.22 11.55 120100.0 11.55
2020-05-26 11.4 10.92 11.03 11.0 115600.0 11.0
2020-05-22 10.66 10.1 10.61 10.59 49400.0 10.59
2020-05-21 11.15 10.46 11.0 10.54 56900.0 10.54
2020-05-20 11.14 10.61 10.61 11.04 93000.0 11.04
2020-05-19 11.0 10.45 10.62 10.48 89500.0 10.48
2020-05-18 10.85 10.11 10.15 10.73 128400.0 10.73
2020-05-15 10.12 8.99 9.23 10.02 217800.0 10.02
2020-05-14 9.41 8.5 8.65 9.17 146100.0 9.17
2020-05-13 9.24 8.73 8.93 8.98 111300.0 8.98
2020-05-12 9.9 8.93 9.83 9.05 106900.0 9.05
2020-05-11 10.25 9.81 9.9 9.89 115000.0 9.89
2020-05-08 10.32 9.78 9.99 10.08 85500.0 10.08
2020-05-07 10.33 9.86 10.06 9.91 118900.0 9.91
2020-05-06 10.2 9.61 9.88 9.87 186600.0 9.87
2020-05-05 10.25 9.36 9.46 9.65 500500.0 9.65
2020-05-04 10.15 9.0 10.08 9.53 192600.0 9.53
2020-05-01 11.38 8.63 8.63 10.0 1047600.0 10.0
2020-04-30 8.9 8.0 8.81 8.08 103000.0 8.08
2020-04-29 9.06 8.46 8.73 8.91 372600.0 8.91
2020-04-28 8.67 7.88 7.9 8.46 180000.0 8.46
2020-04-27 7.89 7.45 7.68 7.83 56100.0 7.83
2020-04-24 7.82 7.44 7.8 7.57 66400.0 7.57
2020-04-23 8.13 7.67 7.81 7.74 98400.0 7.74
2020-04-22 8.06 7.67 7.84 7.81 80500.0 7.81
2020-04-21 8.22 7.63 7.7 7.67 78700.0 7.67
2020-04-20 8.25 7.65 8.11 7.91 44400.0 7.91
2020-04-17 8.53 7.95 8.0 8.25 100600.0 8.25
2020-04-16 8.31 7.51 8.24 7.74 103600.0 7.74
2020-04-15 8.45 7.69 8.39 8.21 67600.0 8.21
2020-04-14 8.68 8.2 8.27 8.62 87000.0 8.62
2020-04-13 8.75 7.87 8.25 8.1 51100.0 8.1
2020-04-09 8.65 8.08 8.08 8.3 120100.0 8.3
2020-04-08 8.3 7.6 7.6 8.08 159100.0 8.08
2020-04-07 8.83 6.85 8.72 7.61 198600.0 7.61
2020-04-06 8.77 7.91 8.1 8.57 173400.0 8.57
2020-04-03 8.49 7.29 8.27 7.89 113600.0 7.89
2020-04-02 9.0 8.0 8.48 8.27 290300.0 8.27
2020-04-01 9.1 8.2 8.85 8.4 117700.0 8.4
2020-03-31 9.39 8.83 9.08 9.13 133900.0 9.13
2020-03-30 9.41 8.73 8.84 9.1 98400.0 9.1
2020-03-27 9.8 8.84 9.29 8.99 170800.0 8.99
2020-03-26 9.81 8.73 8.73 9.58 115200.0 9.58
2020-03-25 9.01 7.92 8.03 8.69 213900.0 8.69
2020-03-24 8.5 7.72 7.8 8.02 144000.0 8.02
2020-03-23 8.07 7.16 8.04 7.75 135600.0 7.75
2020-03-20 8.53 7.6 8.2 8.0 370600.0 8.0
2020-03-19 8.46 6.46 7.19 8.22 121000.0 8.22
2020-03-18 7.83 6.62 7.83 7.16 310100.0 7.16
2020-03-17 8.52 7.89 8.39 8.17 206000.0 8.17
2020-03-16 8.36 7.0 8.05 8.21 325200.0 8.21
2020-03-13 9.19 8.19 8.89 8.93 315300.0 8.93
2020-03-12 9.1 8.24 8.66 8.49 578900.0 8.49
2020-03-11 9.45 8.69 8.96 9.12 461900.0 9.12
2020-03-10 9.34 7.51 7.71 9.3 764600.0 9.3
2020-03-09 9.49 8.78 8.85 9.18 327500.0 9.18
2020-03-06 9.9 9.44 9.74 9.79 145700.0 9.79
2020-03-05 10.03 9.75 9.89 9.93 173000.0 9.93
2020-03-04 10.13 9.68 9.73 10.07 75500.0 10.07
2020-03-03 9.97 9.53 9.69 9.62 212900.0 9.62
2020-03-02 9.65 9.12 9.45 9.64 170400.0 9.64
2020-02-28 9.72 9.14 9.49 9.42 299600.0 9.42
2020-02-27 9.98 9.29 9.81 9.72 269000.0 9.72
2020-02-26 10.7 9.76 10.47 10.02 203600.0 10.02
2020-02-25 10.82 10.3 10.78 10.39 224300.0 10.39
2020-02-24 10.85 10.46 10.69 10.74 96200.0 10.74
2020-02-21 11.12 10.93 11.09 11.02 67400.0 11.02
2020-02-20 11.17 10.82 10.99 11.09 205600.0 11.09
2020-02-19 11.14 10.71 10.77 10.99 145700.0 10.99
2020-02-18 11.0 10.6 11.0 10.74 111600.0 10.74