Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everi Holdings Inc (NY: EVRI )

7.800 -0.160 (-2.01%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.640 8.640 8.120 8.150 1,406,959 -0.35(-4.12%)
Nov 29, 2017 8.760 8.850 8.450 8.500 813,087 -0.28(-3.19%)
Nov 28, 2017 8.760 8.909 8.690 8.780 770,342 +0.06(+0.69%)
Nov 27, 2017 8.780 8.860 8.720 8.720 835,087 -0.08(-0.91%)
Nov 24, 2017 8.870 8.920 8.800 8.800 139,553 -0.05(-0.56%)
Nov 22, 2017 8.880 8.940 8.815 8.850 255,378 -0.02(-0.23%)
Nov 21, 2017 8.800 8.920 8.795 8.870 671,833 +0.13(+1.49%)
Nov 20, 2017 8.650 8.780 8.580 8.740 521,818 +0.09(+1.04%)
Nov 17, 2017 8.650 8.690 8.600 8.650 390,811 -0.05(-0.57%)
Nov 16, 2017 8.460 8.780 8.460 8.700 524,927 +0.41(+4.95%)
Nov 15, 2017 8.610 8.680 8.260 8.290 655,432 -0.41(-4.71%)
Nov 14, 2017 8.420 8.800 8.410 8.700 699,422 +0.27(+3.20%)
Nov 13, 2017 8.540 8.540 8.300 8.430 438,176 -0.11(-1.29%)
Nov 10, 2017 8.360 8.600 8.360 8.540 1,511,041 +0.14(+1.67%)
Nov 09, 2017 8.510 8.570 8.370 8.400 423,803 -0.17(-1.98%)
Nov 08, 2017 8.730 8.870 8.565 8.570 1,556,089 -0.27(-3.05%)
Nov 07, 2017 8.620 8.885 8.550 8.840 1,051,617 +0.26(+3.03%)
Nov 06, 2017 8.430 8.620 8.350 8.580 839,474 +0.20(+2.39%)
Nov 03, 2017 8.280 8.400 8.240 8.380 563,737 +0.12(+1.45%)
Nov 02, 2017 8.320 8.345 8.240 8.260 457,087 -0.06(-0.72%)
Nov 01, 2017 8.310 8.340 8.220 8.320 877,569 +0.03(+0.36%)
Oct 31, 2017 8.730 8.990 8.150 8.290 1,721,489 +0.14(+1.72%)
Oct 30, 2017 8.020 8.185 7.875 8.150 835,573 +0.05(+0.62%)
Oct 27, 2017 7.780 8.110 7.780 8.100 545,244 +0.35(+4.52%)
Oct 26, 2017 7.860 7.860 7.730 7.750 533,966 -0.06(-0.77%)
Oct 25, 2017 7.920 7.940 7.615 7.810 472,748 -0.13(-1.64%)
Oct 24, 2017 7.780 7.975 7.760 7.940 322,278 +0.16(+2.06%)
Oct 23, 2017 7.850 7.910 7.750 7.780 375,852 -0.02(-0.26%)
Oct 20, 2017 7.850 7.925 7.740 7.800 743,757 +0.05(+0.65%)
Oct 19, 2017 7.900 7.900 7.670 7.750 435,069 -0.18(-2.27%)
Oct 18, 2017 7.900 7.980 7.850 7.930 423,315 +0.03(+0.38%)
Oct 17, 2017 7.980 8.050 7.880 7.900 611,446 -0.10(-1.25%)
Oct 16, 2017 8.040 8.100 7.920 8.000 457,330 -0.02(-0.25%)
Oct 13, 2017 8.290 8.290 7.910 8.020 581,831 -0.24(-2.91%)
Oct 12, 2017 8.290 8.350 8.110 8.260 647,722 -0.07(-0.84%)
Oct 11, 2017 8.430 8.500 8.260 8.330 429,582 -0.03(-0.36%)
Oct 10, 2017 8.600 8.640 8.360 8.360 933,689 -0.23(-2.68%)
Oct 09, 2017 8.180 8.690 8.160 8.590 1,912,491 +0.47(+5.79%)
Oct 06, 2017 7.780 8.160 7.710 8.120 1,909,241 +0.30(+3.84%)
Oct 05, 2017 7.750 7.850 7.630 7.820 698,002 +0.10(+1.30%)
Oct 04, 2017 7.700 7.740 7.630 7.720 502,740 -0.02(-0.26%)
Oct 03, 2017 7.540 7.790 7.470 7.740 673,259 +0.25(+3.34%)
Oct 02, 2017 7.510 7.660 7.290 7.490 722,406 -0.10(-1.32%)
Sep 29, 2017 7.540 7.660 7.390 7.590 1,094,691 +0.02(+0.26%)
Sep 28, 2017 7.410 7.580 7.340 7.570 477,003 +0.12(+1.61%)
Sep 27, 2017 7.280 7.470 7.230 7.450 476,876 +0.22(+3.04%)
Sep 26, 2017 7.120 7.290 7.120 7.230 452,833 +0.11(+1.54%)
Sep 25, 2017 7.230 7.250 7.010 7.120 733,543 -0.10(-1.39%)
Sep 22, 2017 7.160 7.255 7.120 7.220 484,459 +0.04(+0.56%)
Sep 21, 2017 7.400 7.400 7.150 7.180 451,933 -0.23(-3.10%)
Sep 20, 2017 7.440 7.440 7.305 7.410 386,811 -0.05(-0.67%)
Sep 19, 2017 7.480 7.480 7.260 7.460 536,885 -0.02(-0.27%)
Sep 18, 2017 7.350 7.550 7.310 7.480 642,043 +0.12(+1.63%)
Sep 15, 2017 7.050 7.480 6.974 7.360 1,129,286 +0.38(+5.44%)
Sep 14, 2017 7.200 7.200 6.810 6.980 1,080,408 -0.24(-3.32%)
Sep 13, 2017 7.500 7.520 7.180 7.220 625,289 -0.31(-4.12%)
Sep 12, 2017 7.400 7.580 7.350 7.530 550,866 +0.18(+2.45%)
Sep 11, 2017 7.570 7.690 7.260 7.350 949,150 -0.18(-2.39%)
Sep 08, 2017 7.770 7.790 7.490 7.530 425,465 -0.29(-3.71%)
Sep 07, 2017 7.730 7.890 7.720 7.820 362,076 +0.09(+1.16%)
Sep 06, 2017 7.800 7.800 7.640 7.730 359,671 -0.07(-0.90%)
Sep 05, 2017 7.760 7.830 7.550 7.800 473,444 +0.00(+0.00%)
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.