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

Everi Holdings Inc (NY: EVRI )

7.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Feb 28, 2018 7.610 7.670 7.425 7.450 426,928 -0.18(-2.36%)
Feb 27, 2018 7.580 7.740 7.580 7.630 336,107 +0.03(+0.39%)
Feb 26, 2018 7.540 7.680 7.520 7.600 423,864 +0.07(+0.93%)
Feb 23, 2018 7.630 7.710 7.450 7.530 316,007 -0.04(-0.53%)
Feb 22, 2018 7.420 7.710 7.410 7.570 431,153 +0.17(+2.30%)
Feb 21, 2018 7.780 7.840 7.390 7.400 549,757 -0.37(-4.76%)
Feb 20, 2018 7.120 7.860 7.120 7.770 557,102 +0.67(+9.44%)
Feb 16, 2018 7.100 7.100 7.100 0 -0.06(-0.84%)
Feb 15, 2018 7.020 7.160 6.920 7.160 324,020 +0.21(+3.02%)
Feb 14, 2018 6.850 7.110 6.830 6.950 531,499 +0.03(+0.43%)
Feb 13, 2018 6.870 6.985 6.860 6.920 295,081 +0.02(+0.29%)
Feb 12, 2018 6.880 7.025 6.830 6.900 451,899 +0.08(+1.17%)
Feb 09, 2018 7.000 7.020 6.570 6.820 1,261,983 -0.07(-1.02%)
Feb 08, 2018 7.220 7.230 6.860 6.890 976,957 -0.28(-3.91%)
Feb 07, 2018 7.220 7.290 7.130 7.170 475,313 -0.07(-0.97%)
Feb 06, 2018 6.900 7.340 6.900 7.240 834,320 +0.12(+1.69%)
Feb 05, 2018 7.250 7.345 7.110 7.120 668,118 -0.28(-3.78%)
Feb 02, 2018 7.550 7.580 7.340 7.400 1,353,744 -0.19(-2.50%)
Feb 01, 2018 7.660 7.700 7.520 7.590 637,747 -0.15(-1.94%)
Jan 31, 2018 7.840 7.875 7.710 7.740 761,672 -0.02(-0.26%)
Jan 30, 2018 7.880 7.900 7.750 7.760 711,289 -0.20(-2.51%)
Jan 29, 2018 8.240 8.250 7.950 7.960 502,745 -0.33(-3.98%)
Jan 26, 2018 8.310 8.350 8.170 8.290 1,138,493 +0.01(+0.12%)
Jan 25, 2018 8.180 8.310 8.045 8.280 774,257 +0.18(+2.22%)
Jan 24, 2018 7.970 8.190 7.920 8.100 1,648,239 +0.16(+2.02%)
Jan 23, 2018 7.840 8.050 7.760 7.940 711,265 +0.06(+0.76%)
Jan 22, 2018 7.820 7.920 7.640 7.880 355,143 +0.06(+0.77%)
Jan 19, 2018 7.790 7.890 7.745 7.820 322,109 +0.04(+0.51%)
Jan 18, 2018 7.790 7.845 7.700 7.780 274,248 +0.00(+0.00%)
Jan 17, 2018 7.790 7.860 7.670 7.780 382,531 +0.05(+0.65%)
Jan 16, 2018 7.970 8.030 7.600 7.730 517,305 -0.21(-2.64%)
Jan 12, 2018 7.940 7.940 7.940 0 +0.02(+0.25%)
Jan 11, 2018 7.610 7.950 7.560 7.920 828,027 +0.30(+3.94%)
Jan 10, 2018 7.630 7.620 496,721 +0.08(+1.06%)
Jan 09, 2018 7.610 7.655 7.510 7.540 410,179 -0.07(-0.92%)
Jan 08, 2018 7.610 7.630 7.540 7.610 265,513 -0.01(-0.13%)
Jan 05, 2018 7.510 7.630 7.450 7.620 342,072 +0.12(+1.60%)
Jan 04, 2018 7.530 7.660 7.465 7.500 415,576 +0.01(+0.13%)
Jan 03, 2018 7.390 7.610 7.390 7.490 765,337 +0.13(+1.77%)
Jan 02, 2018 7.610 7.610 7.230 7.360 1,382,912 -0.18(-2.39%)
Dec 29, 2017 7.540 7.540 7.540 0 +0.06(+0.80%)
Dec 28, 2017 7.440 7.530 7.410 7.480 600,687 +0.09(+1.22%)
Dec 27, 2017 7.290 7.390 7.270 7.390 1,051,727 +0.09(+1.23%)
Dec 26, 2017 7.220 7.345 7.160 7.300 362,021 +0.01(+0.14%)
Dec 22, 2017 7.430 7.490 7.170 7.290 648,406 -0.16(-2.15%)
Dec 21, 2017 7.510 7.600 7.440 7.450 562,727 -0.05(-0.67%)
Dec 20, 2017 7.690 7.740 7.450 7.500 833,541 -0.13(-1.70%)
Dec 19, 2017 7.930 8.060 7.580 7.630 437,819 -0.28(-3.54%)
Dec 18, 2017 7.650 7.920 7.620 7.910 595,238 +0.33(+4.35%)
Dec 15, 2017 7.750 7.770 7.470 7.580 643,615 -0.12(-1.56%)
Dec 14, 2017 7.670 7.765 7.590 7.700 482,034 +0.06(+0.79%)
Dec 13, 2017 7.650 7.850 7.640 7.640 401,525 +0.01(+0.13%)
Dec 12, 2017 7.620 7.780 7.590 7.630 810,230 -0.05(-0.65%)
Dec 11, 2017 7.560 7.780 7.560 7.680 917,068 +0.13(+1.72%)
Dec 08, 2017 8.040 8.050 7.550 7.550 528,456 +0.00(+0.00%)
Dec 07, 2017 7.600 8.000 7.570 655,059 +0.00(+0.00%)
Dec 06, 2017 7.590 7.740 7.530 7.570 1,609,936 -0.13(-1.69%)
Dec 05, 2017 7.700 7.900 7.700 7.700 537,432 -0.02(-0.26%)
Dec 04, 2017 8.060 8.170 7.550 7.720 1,258,103 -0.25(-3.14%)
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.