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

Everi Holdings Inc (NY: EVRI )

7.685 -0.115 (-1.47%)
Streaming Delayed Price Updated: 12:03 PM EDT, May 10, 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 (%)
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%)
Sep 01, 2017 7.720 7.830 7.540 7.800 562,068 +0.09(+1.17%)
Aug 31, 2017 7.610 7.750 7.610 7.710 407,746 +0.10(+1.31%)
Aug 30, 2017 7.480 7.620 7.480 7.610 436,504 +0.15(+2.01%)
Aug 29, 2017 7.490 7.550 7.420 7.460 461,518 -0.13(-1.71%)
Aug 28, 2017 7.530 7.610 7.485 7.590 400,582 +0.07(+0.93%)
Aug 25, 2017 7.680 7.760 7.380 7.520 534,341 -0.14(-1.83%)
Aug 24, 2017 7.650 7.760 7.610 7.660 345,589 +0.06(+0.79%)
Aug 23, 2017 7.560 7.730 7.560 7.600 336,177 +0.00(+0.00%)
Aug 22, 2017 7.590 7.740 7.570 7.600 496,488 +0.02(+0.26%)
Aug 21, 2017 7.610 7.760 7.540 7.580 598,120 -0.06(-0.79%)
Aug 18, 2017 7.610 7.780 7.600 7.640 461,714 -0.03(-0.39%)
Aug 17, 2017 7.760 7.886 7.670 7.670 590,081 -0.11(-1.41%)
Aug 16, 2017 7.830 7.965 7.620 7.780 633,808 +0.00(+0.00%)
Aug 15, 2017 7.710 7.870 7.610 7.780 678,341 +0.07(+0.91%)
Aug 14, 2017 7.800 7.900 7.480 7.710 1,018,622 +0.40(+5.47%)
Aug 11, 2017 7.210 7.435 7.200 7.310 955,622 +0.03(+0.41%)
Aug 10, 2017 8.100 8.230 7.070 7.280 1,938,553 -1.06(-12.71%)
Aug 09, 2017 8.000 8.990 7.760 8.340 3,409,239 +0.92(+12.40%)
Aug 08, 2017 7.380 7.470 7.310 7.420 751,439 -0.01(-0.13%)
Aug 07, 2017 7.300 7.440 7.260 7.430 677,393 +0.10(+1.36%)
Aug 04, 2017 7.260 7.350 7.230 7.330 557,685 +0.08(+1.10%)
Aug 03, 2017 7.410 7.490 7.240 7.250 489,017 -0.14(-1.89%)
Aug 02, 2017 7.590 7.620 7.224 7.390 757,177 -0.19(-2.51%)
Aug 01, 2017 7.500 7.765 7.480 7.580 633,516 +0.12(+1.61%)
Jul 31, 2017 7.520 7.610 7.390 7.460 865,224 -0.04(-0.53%)
Jul 28, 2017 7.700 7.740 7.495 7.500 702,557 -0.26(-3.35%)
Jul 27, 2017 8.210 8.240 7.510 7.760 795,621 -0.42(-5.13%)
Jul 26, 2017 7.860 8.200 7.830 8.180 911,453 +0.32(+4.07%)
Jul 25, 2017 7.680 7.960 7.620 7.860 1,349,414 +0.23(+3.01%)
Jul 24, 2017 7.520 7.700 7.490 7.630 791,526 +0.11(+1.46%)
Jul 21, 2017 7.860 7.890 7.480 7.520 881,439 -0.05(-0.66%)
Jul 20, 2017 7.620 7.660 7.505 7.570 571,391 -0.05(-0.66%)
Jul 19, 2017 7.630 7.690 7.530 7.620 633,161 +0.02(+0.26%)
Jul 18, 2017 7.530 7.640 7.400 7.600 619,699 +0.07(+0.93%)
Jul 17, 2017 7.520 7.690 7.486 7.530 640,549 +0.01(+0.13%)
Jul 14, 2017 7.640 7.670 7.490 7.520 644,561 -0.09(-1.18%)
Jul 13, 2017 7.730 7.730 7.560 7.610 739,732 -0.10(-1.30%)
Jul 12, 2017 7.500 7.786 7.499 7.710 1,005,161 +0.24(+3.21%)
Jul 11, 2017 7.410 7.590 7.370 7.470 1,035,355 +0.04(+0.54%)
Jul 10, 2017 7.260 7.460 6.960 7.430 1,187,495 +0.18(+2.48%)
Jul 07, 2017 7.290 7.350 7.190 7.250 609,090 +0.01(+0.14%)
Jul 06, 2017 7.060 7.370 7.030 7.240 1,281,994 +0.14(+1.97%)
Jul 05, 2017 6.930 7.200 6.920 7.100 931,888 +0.20(+2.90%)
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.