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

Everi Holdings Inc (NY: EVRI )

8.380 +0.030 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2017 4.770 4.950 4.720 4.790 1,262,036 +0.04(+0.84%)
Mar 30, 2017 4.920 5.000 4.670 4.750 1,241,825 -0.17(-3.46%)
Mar 29, 2017 4.850 5.060 4.850 4.920 1,133,106 +0.08(+1.65%)
Mar 28, 2017 4.770 4.950 4.750 4.840 1,009,790 +0.10(+2.11%)
Mar 27, 2017 4.670 4.850 4.660 4.740 1,175,432 +0.11(+2.38%)
Mar 24, 2017 4.420 4.910 4.360 4.630 2,016,702 +0.24(+5.47%)
Mar 23, 2017 4.400 4.530 4.355 4.390 786,825 -0.01(-0.23%)
Mar 22, 2017 4.290 4.460 4.220 4.400 1,095,105 +0.13(+3.04%)
Mar 21, 2017 4.230 4.350 4.220 4.270 1,301,542 +0.03(+0.71%)
Mar 20, 2017 4.350 4.470 4.190 4.240 1,161,438 -0.02(-0.47%)
Mar 17, 2017 4.020 4.310 3.980 4.260 2,352,492 +0.23(+5.71%)
Mar 16, 2017 3.830 4.150 3.830 4.030 1,522,713 +0.19(+4.95%)
Mar 15, 2017 3.510 4.270 3.510 3.840 3,703,527 +0.60(+18.52%)
Mar 14, 2017 3.310 3.310 3.180 3.240 283,219 -0.07(-2.11%)
Mar 13, 2017 3.220 3.340 3.215 3.310 243,922 +0.09(+2.80%)
Mar 10, 2017 3.250 3.290 3.200 3.220 182,223 -0.03(-0.92%)
Mar 09, 2017 3.280 3.315 3.215 3.250 115,462 -0.04(-1.22%)
Mar 08, 2017 3.290 3.320 3.211 3.290 228,042 +0.06(+1.86%)
Mar 07, 2017 3.350 3.390 3.170 3.230 227,444 -0.14(-4.15%)
Mar 06, 2017 3.280 3.400 3.270 3.370 273,017 +0.06(+1.81%)
Mar 03, 2017 3.280 3.340 3.230 3.310 223,585 +0.02(+0.61%)
Mar 02, 2017 3.370 3.380 3.270 3.290 171,169 -0.05(-1.50%)
Mar 01, 2017 3.260 3.380 3.240 3.340 343,958 +0.09(+2.77%)
Feb 28, 2017 3.290 3.320 3.200 3.250 145,871 -0.03(-0.91%)
Feb 27, 2017 3.300 3.355 3.230 3.280 225,208 -0.02(-0.61%)
Feb 24, 2017 3.200 3.320 3.140 3.300 185,611 +0.09(+2.80%)
Feb 23, 2017 3.320 3.340 3.200 3.210 197,790 -0.10(-3.02%)
Feb 22, 2017 3.330 3.390 3.270 3.310 230,799 +0.00(+0.00%)
Feb 21, 2017 3.220 3.330 3.110 3.310 352,405 +0.08(+2.48%)
Feb 17, 2017 3.230 3.230 3.230 0 +0.03(+0.94%)
Feb 16, 2017 3.220 3.320 3.120 3.200 253,798 -0.04(-1.23%)
Feb 15, 2017 3.180 3.280 3.180 3.240 255,050 +0.05(+1.57%)
Feb 14, 2017 3.130 3.240 3.130 3.190 253,328 +0.05(+1.59%)
Feb 13, 2017 3.120 3.150 3.105 3.140 169,971 +0.02(+0.64%)
Feb 10, 2017 3.060 3.150 3.010 3.120 220,687 +0.09(+2.97%)
Feb 09, 2017 3.030 3.150 3.000 3.030 345,620 -0.02(-0.66%)
Feb 08, 2017 3.080 3.110 2.900 3.050 488,108 -0.02(-0.65%)
Feb 07, 2017 2.980 3.100 2.980 3.070 285,493 +0.08(+2.68%)
Feb 06, 2017 2.950 3.020 2.940 2.990 299,411 +0.06(+2.05%)
Feb 03, 2017 3.030 3.050 2.840 2.930 572,670 -0.07(-2.33%)
Feb 02, 2017 2.860 3.075 2.810 3.000 351,822 +0.12(+4.17%)
Feb 01, 2017 2.940 3.000 2.860 2.880 282,257 -0.07(-2.37%)
Jan 31, 2017 2.850 3.026 2.820 2.950 464,371 +0.06(+2.08%)
Jan 30, 2017 2.930 2.930 2.700 2.890 682,698 -0.03(-1.03%)
Jan 27, 2017 2.950 2.960 2.870 2.920 204,832 -0.01(-0.34%)
Jan 26, 2017 2.940 2.990 2.895 2.930 314,747 +0.00(+0.00%)
Jan 25, 2017 2.940 3.000 2.860 2.930 527,352 +0.02(+0.69%)
Jan 24, 2017 2.870 2.950 2.780 2.910 275,218 +0.06(+2.11%)
Jan 23, 2017 2.690 2.900 2.660 2.850 322,921 +0.17(+6.34%)
Jan 20, 2017 2.790 2.790 2.600 2.680 518,788 -0.04(-1.47%)
Jan 19, 2017 2.470 2.750 2.470 2.720 580,955 +0.25(+10.12%)
Jan 18, 2017 2.400 2.520 2.400 2.470 376,621 +0.06(+2.49%)
Jan 17, 2017 2.400 2.550 2.400 2.410 315,685 -0.01(-0.41%)
Jan 13, 2017 2.420 2.420 2.420 0 +0.03(+1.26%)
Jan 12, 2017 2.400 2.410 2.370 2.390 228,387 -0.02(-0.83%)
Jan 11, 2017 2.360 2.430 2.340 2.410 411,984 +0.06(+2.55%)
Jan 10, 2017 2.390 2.400 2.350 2.350 73,887 -0.03(-1.26%)
Jan 09, 2017 2.330 2.400 2.330 2.380 157,114 +0.03(+1.28%)
Jan 06, 2017 2.330 2.420 2.300 2.350 203,737 +0.03(+1.29%)
Jan 05, 2017 2.350 2.430 2.310 2.320 357,433 -0.01(-0.43%)
Jan 04, 2017 2.310 2.420 2.230 2.330 300,112 +0.10(+4.48%)
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.