Everi Holdings Inc (NY: EVRI )

7.730 -0.070 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 2.210 2.370 2.200 2.290 779,580 +0.08(+3.62%)
Mar 30, 2016 2.170 2.240 2.100 2.210 884,611 +0.03(+1.38%)
Mar 29, 2016 2.160 2.210 2.030 2.180 845,849 -0.01(-0.46%)
Mar 28, 2016 2.280 2.280 2.160 2.190 660,217 -0.01(-0.45%)
Mar 24, 2016 2.220 2.200 2.200 2.200 539,100 -0.05(-2.22%)
Mar 23, 2016 2.210 2.270 2.160 2.250 760,821 +0.05(+2.27%)
Mar 22, 2016 2.370 2.400 2.150 2.200 803,723 -0.13(-5.58%)
Mar 21, 2016 2.330 2.440 2.280 2.330 737,306 +0.05(+2.19%)
Mar 18, 2016 2.390 2.480 2.240 2.280 1,318,678 -0.16(-6.56%)
Mar 17, 2016 2.420 2.550 2.260 2.440 1,091,404 +0.06(+2.52%)
Mar 16, 2016 2.500 2.600 1.730 2.380 4,482,467 -0.78(-24.68%)
Mar 15, 2016 3.120 3.160 3.020 3.160 238,200 -0.02(-0.63%)
Mar 14, 2016 3.250 3.290 3.100 3.180 172,881 -0.06(-1.85%)
Mar 11, 2016 3.090 3.240 3.085 3.240 217,266 +0.17(+5.54%)
Mar 10, 2016 3.390 3.410 3.050 3.070 283,411 -0.34(-9.97%)
Mar 09, 2016 3.460 3.510 3.250 3.410 252,088 -0.03(-0.87%)
Mar 08, 2016 3.560 3.600 3.430 3.440 303,750 -0.16(-4.44%)
Mar 07, 2016 3.320 3.600 3.290 3.600 264,624 +0.28(+8.43%)
Mar 04, 2016 3.460 3.480 3.280 3.320 272,749 -0.15(-4.32%)
Mar 03, 2016 3.380 3.470 3.305 3.470 499,719 +0.16(+4.83%)
Mar 02, 2016 3.050 3.390 3.030 3.310 446,587 +0.29(+9.60%)
Mar 01, 2016 2.980 3.060 2.920 3.020 341,728 +0.08(+2.72%)
Feb 29, 2016 2.830 2.980 2.830 2.940 348,046 +0.11(+3.89%)
Feb 26, 2016 2.730 2.890 2.730 2.830 307,662 +0.13(+4.81%)
Feb 25, 2016 2.810 2.810 2.650 2.700 327,543 -0.07(-2.53%)
Feb 24, 2016 2.910 2.930 2.730 2.770 420,047 -0.04(-1.42%)
Feb 23, 2016 2.830 2.840 2.728 2.810 440,988 +0.05(+1.81%)
Feb 22, 2016 2.570 2.780 2.550 2.760 613,790 +0.24(+9.52%)
Feb 19, 2016 2.540 2.562 2.480 2.520 340,957 -0.04(-1.56%)
Feb 18, 2016 2.560 2.610 2.500 2.560 358,861 +0.04(+1.59%)
Feb 17, 2016 2.550 2.600 2.470 2.520 827,560 -0.03(-1.18%)
Feb 16, 2016 2.890 2.890 2.510 2.550 446,230 -0.23(-8.27%)
Feb 12, 2016 2.500 2.780 2.780 2.780 1,028,400 +0.39(+16.32%)
Feb 11, 2016 2.310 2.400 2.250 2.390 398,360 +0.04(+1.70%)
Feb 10, 2016 2.360 2.390 2.270 2.350 996,939 +0.01(+0.43%)
Feb 09, 2016 2.590 2.650 2.320 2.340 309,123 -0.30(-11.36%)
Feb 08, 2016 2.770 2.770 2.570 2.640 318,946 -0.16(-5.71%)
Feb 05, 2016 2.930 2.950 2.800 2.800 236,246 -0.14(-4.76%)
Feb 04, 2016 2.840 3.000 2.800 2.940 287,782 +0.11(+3.89%)
Feb 03, 2016 2.840 2.870 2.650 2.830 182,461 +0.00(+0.00%)
Feb 02, 2016 2.930 2.960 2.805 2.830 258,020 -0.13(-4.39%)
Feb 01, 2016 2.810 3.030 2.730 2.960 431,950 +0.15(+5.34%)
Jan 29, 2016 2.800 2.900 2.750 2.810 419,036 +0.05(+1.81%)
Jan 28, 2016 2.920 2.940 2.750 2.760 301,669 -0.12(-4.17%)
Jan 27, 2016 2.950 2.980 2.840 2.880 386,038 -0.09(-3.03%)
Jan 26, 2016 2.990 3.050 2.820 2.970 400,769 -0.02(-0.67%)
Jan 25, 2016 3.440 3.491 2.790 2.990 1,925,652 -0.57(-16.01%)
Jan 22, 2016 3.460 3.560 3.370 3.560 511,947 +0.12(+3.49%)
Jan 21, 2016 3.410 3.520 3.340 3.440 380,135 -0.04(-1.15%)
Jan 20, 2016 3.300 3.480 3.140 3.480 662,408 +0.09(+2.65%)
Jan 19, 2016 3.570 3.600 3.290 3.390 506,382 -0.17(-4.78%)
Jan 15, 2016 3.400 3.560 3.560 3.560 626,300 +0.05(+1.42%)
Jan 14, 2016 3.460 3.600 3.380 3.510 531,584 +0.00(+0.00%)
Jan 13, 2016 3.910 3.920 3.500 3.510 606,140 -0.40(-10.23%)
Jan 12, 2016 4.020 4.040 3.780 3.910 371,706 -0.07(-1.76%)
Jan 11, 2016 4.010 4.120 3.900 3.980 431,595 -0.01(-0.25%)
Jan 08, 2016 4.160 4.170 3.970 3.990 647,039 -0.13(-3.16%)
Jan 07, 2016 4.200 4.200 3.950 4.120 681,663 -0.11(-2.60%)
Jan 06, 2016 4.370 4.460 4.230 4.230 445,742 -0.16(-3.64%)
Jan 05, 2016 4.460 4.490 4.230 4.390 386,527 -0.05(-1.13%)
Jan 04, 2016 4.380 4.500 4.140 4.440 530,937 +0.05(+1.14%)
Dec 31, 2015 4.280 4.390 4.390 4.390 595,600 +0.12(+2.81%)
Dec 30, 2015 4.120 4.290 4.050 4.270 671,386 +0.10(+2.40%)
Dec 29, 2015 3.970 4.170 3.950 4.170 378,137 +0.21(+5.30%)
Dec 28, 2015 3.840 3.960 3.440 3.960 798,463 -0.17(-4.12%)
Dec 24, 2015 4.110 4.130 4.130 4.130 196,800 +0.00(+0.00%)
Dec 23, 2015 3.930 4.160 3.850 4.130 433,537 +0.24(+6.17%)
Dec 22, 2015 3.930 3.970 3.840 3.890 302,776 -0.01(-0.26%)
Dec 21, 2015 4.040 4.040 3.880 3.900 309,397 -0.14(-3.47%)
Dec 18, 2015 3.850 4.050 3.830 4.040 789,279 +0.16(+4.12%)
Dec 17, 2015 3.830 3.930 3.830 3.880 307,784 +0.03(+0.78%)
Dec 16, 2015 3.780 3.900 3.780 3.850 419,480 +0.10(+2.67%)
Dec 15, 2015 3.660 3.770 3.650 3.750 328,247 +0.09(+2.46%)
Dec 14, 2015 3.660 3.720 3.585 3.660 678,446 -0.02(-0.54%)
Dec 11, 2015 3.710 3.800 3.590 3.680 508,527 -0.14(-3.66%)
Dec 10, 2015 3.470 3.890 3.428 3.820 969,139 +0.43(+12.68%)
Dec 09, 2015 3.370 3.460 3.310 3.390 537,230 +0.00(+0.00%)
Dec 08, 2015 3.410 3.430 3.350 3.390 1,629,003 -0.07(-2.02%)
Dec 07, 2015 3.370 3.460 3.270 3.460 566,298 +0.04(+1.17%)
Dec 04, 2015 3.620 3.710 3.310 3.420 1,110,690 -0.23(-6.30%)
Dec 03, 2015 3.620 3.680 3.580 3.650 473,087 +0.04(+1.11%)
Dec 02, 2015 3.680 3.685 3.590 3.610 234,492 -0.06(-1.63%)
Dec 01, 2015 3.810 3.810 3.650 3.670 645,327 -0.15(-3.93%)
Nov 30, 2015 3.640 3.850 3.570 3.820 406,487 +0.23(+6.41%)
Nov 27, 2015 3.560 3.610 3.350 3.590 343,895 +0.02(+0.56%)
Nov 25, 2015 3.730 3.570 3.570 3.570 924,300 -0.14(-3.77%)
Nov 24, 2015 3.570 3.730 3.520 3.710 435,477 +0.14(+3.92%)
Nov 23, 2015 3.750 3.890 3.530 3.570 659,792 -0.23(-6.05%)
Nov 20, 2015 3.890 3.940 3.782 3.800 458,322 -0.04(-1.04%)
Nov 19, 2015 3.880 3.930 3.670 3.840 390,784 -0.07(-1.79%)
Nov 18, 2015 3.600 3.920 3.560 3.910 533,240 +0.44(+12.68%)
Nov 17, 2015 3.660 3.690 3.390 3.470 867,177 -0.24(-6.47%)
Nov 16, 2015 3.880 3.890 3.700 3.710 496,876 -0.14(-3.64%)
Nov 13, 2015 3.870 3.980 3.770 3.850 426,231 -0.04(-1.03%)
Nov 12, 2015 3.860 3.960 3.790 3.890 525,000 -0.01(-0.26%)
Nov 11, 2015 4.060 4.110 3.860 3.900 992,606 -0.09(-2.26%)
Nov 10, 2015 4.280 4.373 3.990 3.990 906,555 -0.32(-7.42%)
Nov 09, 2015 4.460 4.470 4.220 4.310 691,729 -0.14(-3.15%)
Nov 06, 2015 4.370 4.580 4.370 4.450 841,650 +0.09(+2.06%)
Nov 05, 2015 4.550 4.600 4.220 4.360 1,123,016 -0.21(-4.60%)
Nov 04, 2015 5.260 5.290 4.170 4.570 1,590,246 -0.43(-8.60%)
Nov 03, 2015 4.900 5.120 4.900 5.000 436,742 +0.07(+1.42%)
Nov 02, 2015 4.730 5.050 4.720 4.930 439,720 +0.25(+5.34%)
Oct 30, 2015 4.700 4.820 4.640 4.680 246,614 +0.00(+0.00%)
Oct 29, 2015 4.870 4.930 4.620 4.680 287,629 -0.23(-4.68%)
Oct 28, 2015 4.340 4.920 4.340 4.910 585,290 +0.55(+12.61%)
Oct 27, 2015 4.520 4.540 4.060 4.360 776,488 -0.18(-3.96%)
Oct 26, 2015 4.700 4.860 4.510 4.540 234,007 -0.15(-3.20%)
Oct 23, 2015 4.570 4.760 4.510 4.690 346,433 +0.14(+3.08%)
Oct 22, 2015 4.450 4.640 4.390 4.550 271,299 +0.15(+3.41%)
Oct 21, 2015 4.800 4.830 4.380 4.400 450,510 -0.36(-7.56%)
Oct 20, 2015 4.800 4.930 4.750 4.760 227,901 -0.05(-1.04%)
Oct 19, 2015 5.150 5.150 4.710 4.810 595,407 -0.41(-7.85%)
Oct 16, 2015 5.310 5.350 5.170 5.220 333,178 -0.03(-0.57%)
Oct 15, 2015 5.010 5.330 5.010 5.250 537,918 +0.23(+4.58%)
Oct 14, 2015 5.140 5.260 5.000 5.020 256,390 -0.06(-1.18%)
Oct 13, 2015 5.230 5.250 5.080 5.080 297,966 -0.14(-2.68%)
Oct 12, 2015 5.230 5.320 5.170 5.220 210,621 -0.02(-0.38%)
Oct 09, 2015 5.320 5.350 5.210 5.240 440,141 -0.03(-0.57%)
Oct 08, 2015 5.180 5.310 5.070 5.270 623,648 +0.09(+1.74%)
Oct 07, 2015 5.100 5.290 5.050 5.180 479,920 +0.08(+1.57%)
Oct 06, 2015 5.140 5.290 5.090 5.100 411,940 -0.04(-0.78%)
Oct 05, 2015 5.130 5.210 4.972 5.140 638,802 +0.18(+3.63%)
Oct 02, 2015 5.060 5.120 4.842 4.960 667,575 -0.15(-2.94%)
Oct 01, 2015 5.150 5.280 4.840 5.110 612,492 -0.02(-0.39%)
Sep 30, 2015 5.260 5.290 5.085 5.130 1,084,449 -0.08(-1.54%)
Sep 29, 2015 5.280 5.310 5.150 5.210 263,243 -0.04(-0.76%)
Sep 28, 2015 5.270 5.370 5.190 5.250 295,769 -0.07(-1.32%)
Sep 25, 2015 5.250 5.410 5.074 5.320 418,764 +0.11(+2.11%)
Sep 24, 2015 5.240 5.265 5.052 5.210 332,009 -0.06(-1.14%)
Sep 23, 2015 5.430 5.430 5.130 5.270 434,280 -0.15(-2.77%)
Sep 22, 2015 5.390 5.450 5.325 5.420 419,568 -0.04(-0.73%)
Sep 21, 2015 5.470 5.620 5.340 5.460 439,576 +0.05(+0.92%)
Sep 18, 2015 5.220 5.500 5.130 5.410 1,430,392 +0.16(+3.05%)
Sep 17, 2015 5.240 5.280 5.210 5.250 352,656 +0.01(+0.19%)
Sep 16, 2015 5.040 5.310 5.040 5.240 601,324 +0.20(+3.97%)
Sep 15, 2015 4.930 5.080 4.885 5.040 441,934 +0.09(+1.82%)
Sep 14, 2015 4.990 5.070 4.850 4.950 647,391 -0.07(-1.39%)
Sep 11, 2015 4.840 5.080 4.840 5.020 511,470 +0.03(+0.60%)
Sep 10, 2015 4.750 5.000 4.745 4.990 608,197 +0.21(+4.39%)
Sep 09, 2015 4.890 4.970 4.770 4.780 242,228 -0.13(-2.65%)
Sep 08, 2015 4.840 4.920 4.730 4.910 275,010 +0.15(+3.15%)
Sep 04, 2015 4.790 4.760 4.760 4.760 299,100 -0.12(-2.46%)
Sep 03, 2015 4.830 4.960 4.790 4.880 1,029,601 +0.15(+3.17%)
Sep 02, 2015 4.930 4.930 4.630 4.730 597,455 -0.12(-2.47%)
Sep 01, 2015 5.070 5.090 4.810 4.850 625,447 -0.32(-6.19%)
Aug 31, 2015 4.920 5.180 4.900 5.170 366,429 +0.27(+5.51%)
Aug 28, 2015 4.750 5.010 4.750 4.900 623,844 +0.14(+2.94%)
Aug 27, 2015 4.790 4.850 4.685 4.760 376,545 -0.02(-0.42%)
Aug 26, 2015 4.630 4.780 4.500 4.780 564,382 +0.26(+5.75%)
Aug 25, 2015 5.090 5.090 4.442 4.520 674,092 -0.42(-8.50%)
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.