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

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
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 (%)
Jul 31, 2018 7.200 7.440 7.200 7.350 295,528 +0.14(+1.94%)
Jul 30, 2018 7.270 7.330 7.150 7.210 853,384 -0.06(-0.83%)
Jul 27, 2018 7.550 7.570 7.270 7.270 529,300 -0.29(-3.84%)
Jul 26, 2018 7.680 7.710 7.540 7.560 246,881 -0.10(-1.31%)
Jul 25, 2018 7.560 7.730 7.540 7.660 764,384 +0.08(+1.06%)
Jul 24, 2018 7.910 7.910 7.530 7.580 699,654 +0.02(+0.26%)
Jul 23, 2018 7.630 7.630 7.520 7.560 226,213 -0.08(-1.05%)
Jul 20, 2018 7.720 7.750 7.615 7.640 255,433 -0.07(-0.91%)
Jul 19, 2018 7.790 7.840 7.700 7.710 220,729 -0.08(-1.03%)
Jul 18, 2018 7.950 7.950 7.740 7.790 317,643 -0.14(-1.77%)
Jul 17, 2018 7.840 7.965 7.785 7.930 294,657 +0.08(+1.02%)
Jul 16, 2018 7.770 7.875 7.740 7.850 263,030 +0.10(+1.29%)
Jul 13, 2018 7.860 7.860 7.650 7.750 279,069 -0.12(-1.52%)
Jul 12, 2018 7.850 7.930 7.790 7.870 293,847 +0.05(+0.64%)
Jul 11, 2018 7.660 7.870 7.650 7.820 330,765 +0.15(+1.96%)
Jul 10, 2018 7.560 7.780 7.560 7.670 405,865 +0.12(+1.59%)
Jul 09, 2018 7.490 7.585 7.390 7.550 350,143 +0.13(+1.75%)
Jul 06, 2018 7.440 7.550 7.390 7.420 360,487 -0.05(-0.67%)
Jul 05, 2018 7.190 7.490 7.170 7.470 362,469 +0.34(+4.77%)
Jul 03, 2018 7.130 7.130 7.130 0 -0.13(-1.79%)
Jul 02, 2018 7.110 7.260 7.110 7.260 304,501 +0.06(+0.83%)
Jun 29, 2018 7.080 7.250 7.080 7.200 678,261 +0.15(+2.13%)
Jun 28, 2018 7.040 7.130 6.960 7.050 529,962 +0.01(+0.14%)
Jun 27, 2018 7.140 7.250 7.030 7.040 472,254 -0.11(-1.54%)
Jun 26, 2018 7.230 7.280 7.130 7.150 373,088 -0.08(-1.11%)
Jun 25, 2018 7.450 7.460 7.110 7.230 508,804 -0.25(-3.34%)
Jun 22, 2018 7.650 7.670 7.460 7.480 786,917 -0.16(-2.09%)
Jun 21, 2018 7.910 7.950 7.610 7.640 366,124 -0.28(-3.54%)
Jun 20, 2018 7.950 7.990 7.850 7.920 262,234 -0.03(-0.38%)
Jun 19, 2018 7.930 8.010 7.720 7.950 411,809 -0.08(-1.00%)
Jun 18, 2018 7.710 8.050 7.690 8.030 381,457 +0.25(+3.21%)
Jun 15, 2018 7.920 7.720 7.780 488,073 -0.14(-1.77%)
Jun 14, 2018 7.920 8.000 7.850 7.920 323,162 +0.06(+0.76%)
Jun 13, 2018 8.120 8.130 7.850 7.860 457,586 -0.26(-3.20%)
Jun 12, 2018 8.040 8.195 8.010 8.120 588,257 +0.08(+1.00%)
Jun 11, 2018 8.090 8.150 7.980 8.040 301,191 -0.05(-0.62%)
Jun 08, 2018 8.300 8.302 8.090 8.090 354,089 -0.19(-2.29%)
Jun 07, 2018 8.570 8.570 8.210 8.280 480,383 -0.32(-3.72%)
Jun 06, 2018 8.750 8.600 1,205,494 +0.35(+4.24%)
Jun 05, 2018 7.800 8.270 7.800 8.250 1,533,123 +0.48(+6.18%)
Jun 04, 2018 7.560 7.780 7.560 7.770 518,948 +0.22(+2.91%)
Jun 01, 2018 7.570 7.590 7.480 7.550 291,340 +0.06(+0.80%)
May 31, 2018 7.460 7.545 7.440 7.490 367,476 +0.06(+0.81%)
May 30, 2018 7.470 7.600 7.405 7.430 288,418 +0.00(+0.00%)
May 29, 2018 7.420 7.460 7.390 7.430 310,089 +0.00(+0.00%)
May 25, 2018 7.430 7.430 7.430 0 -0.01(-0.13%)
May 24, 2018 7.420 7.480 7.240 7.440 447,407 +0.04(+0.54%)
May 23, 2018 7.450 7.470 7.365 7.400 256,249 -0.07(-0.94%)
May 22, 2018 7.670 7.670 7.450 7.470 256,144 -0.19(-2.48%)
May 21, 2018 7.710 7.750 7.580 7.660 280,675 -0.05(-0.65%)
May 18, 2018 7.490 7.730 7.450 7.710 446,170 +0.25(+3.35%)
May 17, 2018 7.480 7.530 7.430 7.460 447,923 +0.00(+0.00%)
May 16, 2018 7.530 7.540 7.440 7.460 348,909 -0.02(-0.27%)
May 15, 2018 7.460 7.540 7.320 7.480 530,564 +0.02(+0.27%)
May 14, 2018 7.410 7.580 7.410 7.460 538,024 +0.07(+0.95%)
May 11, 2018 7.670 7.710 7.370 7.390 679,939 -0.33(-4.27%)
May 10, 2018 7.540 7.745 7.440 7.720 939,436 +0.17(+2.25%)
May 09, 2018 8.000 8.030 7.545 7.550 1,357,828 -0.48(-5.98%)
May 08, 2018 7.660 8.200 7.555 8.030 2,617,015 +0.93(+13.10%)
May 07, 2018 6.890 7.100 6.820 7.100 602,244 +0.23(+3.35%)
May 04, 2018 6.640 6.900 6.620 6.870 436,095 +0.19(+2.84%)
May 03, 2018 6.680 6.770 6.560 6.680 515,583 -0.01(-0.15%)
May 02, 2018 6.450 6.720 6.430 6.690 528,169 +0.27(+4.21%)
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.