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 (%)
Oct 31, 2016 2.100 2.160 2.000 2.010 294,994 -0.09(-4.29%)
Oct 28, 2016 2.140 2.160 2.060 2.100 126,278 -0.05(-2.33%)
Oct 27, 2016 2.260 2.260 2.120 2.150 270,866 -0.11(-4.87%)
Oct 26, 2016 2.280 2.310 2.200 2.260 146,563 -0.06(-2.59%)
Oct 25, 2016 2.350 2.360 2.220 2.320 196,169 -0.04(-1.69%)
Oct 24, 2016 2.400 2.430 2.300 2.360 137,094 -0.04(-1.67%)
Oct 21, 2016 2.360 2.435 2.350 2.400 101,254 +0.01(+0.42%)
Oct 20, 2016 2.410 2.478 2.370 2.390 107,713 -0.03(-1.24%)
Oct 19, 2016 2.420 2.470 2.390 2.420 82,271 +0.03(+1.26%)
Oct 18, 2016 2.380 2.410 2.251 2.390 225,999 +0.03(+1.27%)
Oct 17, 2016 2.490 2.560 2.360 2.360 152,807 -0.16(-6.35%)
Oct 14, 2016 2.540 2.600 2.460 2.520 228,458 -0.01(-0.40%)
Oct 13, 2016 2.500 2.590 2.390 2.530 324,531 +0.03(+1.20%)
Oct 12, 2016 2.510 2.530 2.470 2.500 101,094 -0.05(-1.96%)
Oct 11, 2016 2.530 2.560 2.460 2.550 151,931 -0.01(-0.39%)
Oct 10, 2016 2.460 2.580 2.460 2.560 292,460 +0.12(+4.92%)
Oct 07, 2016 2.480 2.500 2.405 2.440 52,145 -0.04(-1.61%)
Oct 06, 2016 2.440 2.500 2.360 2.480 123,468 +0.04(+1.64%)
Oct 05, 2016 2.420 2.520 2.371 2.440 102,970 +0.04(+1.67%)
Oct 04, 2016 2.410 2.470 2.250 2.400 310,055 +0.02(+0.84%)
Oct 03, 2016 2.500 2.530 2.380 2.380 135,633 -0.09(-3.64%)
Sep 30, 2016 2.580 2.640 2.400 2.470 474,590 -0.07(-2.76%)
Sep 29, 2016 2.470 2.600 2.450 2.540 238,530 +0.06(+2.42%)
Sep 28, 2016 2.450 2.500 2.380 2.480 243,511 +0.05(+2.06%)
Sep 27, 2016 2.360 2.440 2.330 2.430 181,494 +0.02(+0.83%)
Sep 26, 2016 2.430 2.440 2.380 2.410 126,819 -0.01(-0.41%)
Sep 23, 2016 2.320 2.440 2.300 2.420 225,529 +0.07(+2.98%)
Sep 22, 2016 2.290 2.370 2.280 2.350 104,348 +0.07(+3.07%)
Sep 21, 2016 2.260 2.320 2.250 2.280 59,363 +0.04(+1.79%)
Sep 20, 2016 2.300 2.320 2.220 2.240 82,180 -0.07(-3.03%)
Sep 19, 2016 2.210 2.350 2.181 2.310 150,364 +0.11(+5.00%)
Sep 16, 2016 2.180 2.230 2.150 2.200 204,122 -0.02(-0.90%)
Sep 15, 2016 2.190 2.230 2.170 2.220 60,816 +0.04(+1.83%)
Sep 14, 2016 2.170 2.190 2.140 2.180 97,867 +0.01(+0.46%)
Sep 13, 2016 2.180 2.210 2.110 2.170 146,868 -0.06(-2.69%)
Sep 12, 2016 2.150 2.270 2.120 2.230 142,297 +0.03(+1.36%)
Sep 09, 2016 2.330 2.370 2.180 2.200 259,856 -0.16(-6.78%)
Sep 08, 2016 2.310 2.370 2.280 2.360 137,587 +0.05(+2.16%)
Sep 07, 2016 2.210 2.330 2.170 2.310 380,236 +0.08(+3.59%)
Sep 06, 2016 2.220 2.280 2.200 2.230 178,272 +0.01(+0.45%)
Sep 02, 2016 2.150 2.220 2.220 2.220 167,000 +0.11(+5.21%)
Sep 01, 2016 2.080 2.130 2.010 2.110 326,303 +0.00(+0.00%)
Aug 31, 2016 2.200 2.200 2.090 2.110 121,808 -0.08(-3.65%)
Aug 30, 2016 2.190 2.200 2.110 2.190 212,832 +0.00(+0.00%)
Aug 29, 2016 2.050 2.200 1.970 2.190 213,862 +0.13(+6.31%)
Aug 26, 2016 2.140 2.180 2.050 2.060 138,914 -0.11(-5.07%)
Aug 25, 2016 2.240 2.240 2.110 2.170 216,673 -0.04(-1.81%)
Aug 24, 2016 2.150 2.220 2.145 2.210 296,040 +0.04(+1.84%)
Aug 23, 2016 2.220 2.220 2.050 2.170 320,443 -0.05(-2.25%)
Aug 22, 2016 2.110 2.240 2.110 2.220 290,514 +0.08(+3.74%)
Aug 19, 2016 2.100 2.190 2.090 2.140 244,783 +0.01(+0.47%)
Aug 18, 2016 2.160 2.210 2.110 2.130 189,585 +0.03(+1.43%)
Aug 17, 2016 2.140 2.140 2.050 2.100 162,212 -0.02(-0.94%)
Aug 16, 2016 2.150 2.230 2.070 2.120 340,521 -0.01(-0.47%)
Aug 15, 2016 2.030 2.210 2.011 2.130 555,087 +0.08(+3.90%)
Aug 12, 2016 1.980 2.095 1.940 2.050 638,875 +0.07(+3.54%)
Aug 11, 2016 2.070 2.100 1.910 1.980 634,065 +0.00(+0.00%)
Aug 10, 2016 1.700 2.150 1.700 1.980 1,904,414 +0.25(+14.45%)
Aug 09, 2016 1.760 1.810 1.690 1.730 280,585 -0.03(-1.70%)
Aug 08, 2016 1.830 1.850 1.746 1.760 237,580 -0.01(-0.56%)
Aug 05, 2016 1.810 1.900 1.760 1.770 213,192 -0.02(-1.12%)
Aug 04, 2016 1.790 1.840 1.760 1.790 141,431 -0.02(-1.10%)
Aug 03, 2016 1.740 1.830 1.740 1.810 277,426 +0.05(+2.84%)
Aug 02, 2016 1.760 1.855 1.731 1.760 261,828 +0.01(+0.57%)
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.