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

Everi Holdings Inc (NY: EVRI )

7.800 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
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%)
Jul 03, 2017 7.310 7.330 6.860 6.900 491,906 -0.38(-5.22%)
Jun 30, 2017 7.480 7.500 7.250 7.280 776,504 -0.12(-1.62%)
Jun 29, 2017 7.410 7.450 7.160 7.400 1,273,461 -0.06(-0.80%)
Jun 28, 2017 7.200 7.490 6.980 7.460 1,013,563 +0.34(+4.78%)
Jun 27, 2017 7.170 7.270 7.110 7.120 759,693 -0.05(-0.70%)
Jun 26, 2017 7.050 7.440 7.050 7.170 1,676,584 +0.09(+1.27%)
Jun 23, 2017 6.760 7.200 6.730 7.080 7,853,647 +0.31(+4.58%)
Jun 22, 2017 6.780 6.870 6.740 6.770 682,038 -0.02(-0.29%)
Jun 21, 2017 7.190 7.270 6.750 6.790 944,502 -0.41(-5.69%)
Jun 20, 2017 7.300 7.370 7.130 7.200 587,204 -0.07(-0.96%)
Jun 19, 2017 7.150 7.380 7.091 7.270 1,019,002 +0.20(+2.83%)
Jun 16, 2017 6.910 7.470 6.900 7.070 895,809 +0.16(+2.32%)
Jun 15, 2017 6.790 7.045 6.760 6.910 661,606 +0.02(+0.29%)
Jun 14, 2017 7.120 7.190 6.805 6.890 738,803 -0.22(-3.09%)
Jun 13, 2017 6.920 7.200 6.910 7.110 1,170,362 +0.26(+3.80%)
Jun 12, 2017 7.070 7.070 6.570 6.850 732,747 +0.03(+0.44%)
Jun 09, 2017 7.120 7.200 6.760 6.820 809,369 -0.28(-3.94%)
Jun 08, 2017 6.910 7.120 6.910 7.100 588,466 +0.20(+2.90%)
Jun 07, 2017 6.990 7.130 6.830 6.900 634,139 -0.10(-1.43%)
Jun 06, 2017 6.790 7.250 6.650 7.000 1,146,693 +0.15(+2.19%)
Jun 05, 2017 6.680 6.900 6.650 6.850 666,069 +0.12(+1.78%)
Jun 02, 2017 6.730 6.790 6.590 6.730 877,458 -0.02(-0.30%)
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.