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

Everi Holdings Inc (NY: EVRI )

7.960 -0.130 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 31, 2017 6.730 6.770 6.540 6.690 378,085 -0.03(-0.45%)
May 30, 2017 6.780 6.930 6.700 6.720 466,254 -0.11(-1.61%)
May 26, 2017 6.750 6.860 6.700 6.830 500,845 +0.02(+0.29%)
May 25, 2017 6.950 7.060 6.750 6.810 528,427 -0.13(-1.87%)
May 24, 2017 6.790 6.970 6.730 6.940 881,402 +0.13(+1.91%)
May 23, 2017 6.930 7.000 6.720 6.810 472,766 +0.01(+0.15%)
May 22, 2017 6.850 6.910 6.630 6.800 505,548 -0.08(-1.16%)
May 19, 2017 6.710 7.000 6.710 6.880 814,032 +0.20(+2.99%)
May 18, 2017 6.620 6.840 6.620 6.680 745,957 +0.12(+1.83%)
May 17, 2017 6.690 6.740 6.480 6.560 746,839 -0.27(-3.95%)
May 16, 2017 6.790 6.890 6.670 6.830 552,840 +0.00(+0.00%)
May 15, 2017 6.830 6.990 6.790 6.830 722,578 -0.03(-0.44%)
May 12, 2017 6.710 6.990 6.630 6.860 854,274 +0.05(+0.73%)
May 11, 2017 7.040 7.050 6.620 6.810 1,306,301 -0.22(-3.13%)
May 10, 2017 6.460 7.260 6.320 7.030 3,880,491 +0.97(+16.01%)
May 09, 2017 6.140 6.460 6.060 6.060 1,376,250 -0.05(-0.82%)
May 08, 2017 6.660 6.680 6.090 6.110 944,434 -0.55(-8.26%)
May 05, 2017 6.380 6.660 6.310 6.660 1,120,560 +0.32(+5.05%)
May 04, 2017 6.300 6.470 6.300 6.340 983,025 +0.04(+0.63%)
May 03, 2017 6.400 6.400 6.180 6.300 908,746 -0.15(-2.33%)
May 02, 2017 6.430 6.480 6.305 6.450 796,400 +0.03(+0.47%)
May 01, 2017 6.370 6.510 6.230 6.420 656,013 +0.07(+1.10%)
Apr 28, 2017 6.250 6.490 6.250 6.350 837,757 +0.10(+1.60%)
Apr 27, 2017 6.270 6.270 6.050 6.250 651,772 +0.03(+0.48%)
Apr 26, 2017 6.200 6.280 6.130 6.220 681,937 +0.03(+0.48%)
Apr 25, 2017 6.120 6.240 6.120 6.190 792,814 +0.11(+1.81%)
Apr 24, 2017 5.900 6.220 5.900 6.080 989,604 +0.18(+3.05%)
Apr 21, 2017 6.050 6.050 5.830 5.900 558,910 -0.15(-2.48%)
Apr 20, 2017 6.050 6.170 6.010 6.050 1,041,660 +0.05(+0.83%)
Apr 19, 2017 5.730 6.070 5.730 6.000 1,261,837 +0.27(+4.71%)
Apr 18, 2017 5.700 5.750 5.500 5.730 615,141 +0.05(+0.88%)
Apr 17, 2017 5.560 5.740 5.500 5.680 793,882 +0.12(+2.16%)
Apr 13, 2017 5.640 5.745 5.530 5.560 817,117 -0.10(-1.77%)
Apr 12, 2017 5.530 5.850 5.510 5.660 907,980 +0.14(+2.54%)
Apr 11, 2017 5.750 5.860 5.490 5.520 1,270,378 -0.34(-5.80%)
Apr 10, 2017 5.060 5.960 5.030 5.860 4,375,040 +1.06(+22.08%)
Apr 07, 2017 4.750 4.870 4.700 4.800 884,535 +0.01(+0.21%)
Apr 06, 2017 4.820 4.820 4.660 4.790 822,426 -0.03(-0.62%)
Apr 05, 2017 4.790 4.950 4.790 4.820 899,219 +0.06(+1.26%)
Apr 04, 2017 4.780 4.800 4.720 4.760 592,097 -0.04(-0.83%)
Apr 03, 2017 4.870 5.010 4.780 4.800 1,019,692 +0.01(+0.21%)
Mar 31, 2017 4.770 4.950 4.720 4.790 1,262,036 +0.04(+0.84%)
Mar 30, 2017 4.920 5.000 4.670 4.750 1,241,825 -0.17(-3.46%)
Mar 29, 2017 4.850 5.060 4.850 4.920 1,133,106 +0.08(+1.65%)
Mar 28, 2017 4.770 4.950 4.750 4.840 1,009,790 +0.10(+2.11%)
Mar 27, 2017 4.670 4.850 4.660 4.740 1,175,432 +0.11(+2.38%)
Mar 24, 2017 4.420 4.910 4.360 4.630 2,016,702 +0.24(+5.47%)
Mar 23, 2017 4.400 4.530 4.355 4.390 786,825 -0.01(-0.23%)
Mar 22, 2017 4.290 4.460 4.220 4.400 1,095,105 +0.13(+3.04%)
Mar 21, 2017 4.230 4.350 4.220 4.270 1,301,542 +0.03(+0.71%)
Mar 20, 2017 4.350 4.470 4.190 4.240 1,161,438 -0.02(-0.47%)
Mar 17, 2017 4.020 4.310 3.980 4.260 2,352,492 +0.23(+5.71%)
Mar 16, 2017 3.830 4.150 3.830 4.030 1,522,713 +0.19(+4.95%)
Mar 15, 2017 3.510 4.270 3.510 3.840 3,703,527 +0.60(+18.52%)
Mar 14, 2017 3.310 3.310 3.180 3.240 283,219 -0.07(-2.11%)
Mar 13, 2017 3.220 3.340 3.215 3.310 243,922 +0.09(+2.80%)
Mar 10, 2017 3.250 3.290 3.200 3.220 182,223 -0.03(-0.92%)
Mar 09, 2017 3.280 3.315 3.215 3.250 115,462 -0.04(-1.22%)
Mar 08, 2017 3.290 3.320 3.211 3.290 228,042 +0.06(+1.86%)
Mar 07, 2017 3.350 3.390 3.170 3.230 227,444 -0.14(-4.15%)
Mar 06, 2017 3.280 3.400 3.270 3.370 273,017 +0.06(+1.81%)
Mar 03, 2017 3.280 3.340 3.230 3.310 223,585 +0.02(+0.61%)
Mar 02, 2017 3.370 3.380 3.270 3.290 171,169 -0.05(-1.50%)
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.