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 (%)
Dec 31, 2015 4.280 4.390 4.390 4.390 595,600 +0.12(+2.81%)
Dec 30, 2015 4.120 4.290 4.050 4.270 671,386 +0.10(+2.40%)
Dec 29, 2015 3.970 4.170 3.950 4.170 378,137 +0.21(+5.30%)
Dec 28, 2015 3.840 3.960 3.440 3.960 798,463 -0.17(-4.12%)
Dec 24, 2015 4.110 4.130 4.130 4.130 196,800 +0.00(+0.00%)
Dec 23, 2015 3.930 4.160 3.850 4.130 433,537 +0.24(+6.17%)
Dec 22, 2015 3.930 3.970 3.840 3.890 302,776 -0.01(-0.26%)
Dec 21, 2015 4.040 4.040 3.880 3.900 309,397 -0.14(-3.47%)
Dec 18, 2015 3.850 4.050 3.830 4.040 789,279 +0.16(+4.12%)
Dec 17, 2015 3.830 3.930 3.830 3.880 307,784 +0.03(+0.78%)
Dec 16, 2015 3.780 3.900 3.780 3.850 419,480 +0.10(+2.67%)
Dec 15, 2015 3.660 3.770 3.650 3.750 328,247 +0.09(+2.46%)
Dec 14, 2015 3.660 3.720 3.585 3.660 678,446 -0.02(-0.54%)
Dec 11, 2015 3.710 3.800 3.590 3.680 508,527 -0.14(-3.66%)
Dec 10, 2015 3.470 3.890 3.428 3.820 969,139 +0.43(+12.68%)
Dec 09, 2015 3.370 3.460 3.310 3.390 537,230 +0.00(+0.00%)
Dec 08, 2015 3.410 3.430 3.350 3.390 1,629,003 -0.07(-2.02%)
Dec 07, 2015 3.370 3.460 3.270 3.460 566,298 +0.04(+1.17%)
Dec 04, 2015 3.620 3.710 3.310 3.420 1,110,690 -0.23(-6.30%)
Dec 03, 2015 3.620 3.680 3.580 3.650 473,087 +0.04(+1.11%)
Dec 02, 2015 3.680 3.685 3.590 3.610 234,492 -0.06(-1.63%)
Dec 01, 2015 3.810 3.810 3.650 3.670 645,327 -0.15(-3.93%)
Nov 30, 2015 3.640 3.850 3.570 3.820 406,487 +0.23(+6.41%)
Nov 27, 2015 3.560 3.610 3.350 3.590 343,895 +0.02(+0.56%)
Nov 25, 2015 3.730 3.570 3.570 3.570 924,300 -0.14(-3.77%)
Nov 24, 2015 3.570 3.730 3.520 3.710 435,477 +0.14(+3.92%)
Nov 23, 2015 3.750 3.890 3.530 3.570 659,792 -0.23(-6.05%)
Nov 20, 2015 3.890 3.940 3.782 3.800 458,322 -0.04(-1.04%)
Nov 19, 2015 3.880 3.930 3.670 3.840 390,784 -0.07(-1.79%)
Nov 18, 2015 3.600 3.920 3.560 3.910 533,240 +0.44(+12.68%)
Nov 17, 2015 3.660 3.690 3.390 3.470 867,177 -0.24(-6.47%)
Nov 16, 2015 3.880 3.890 3.700 3.710 496,876 -0.14(-3.64%)
Nov 13, 2015 3.870 3.980 3.770 3.850 426,231 -0.04(-1.03%)
Nov 12, 2015 3.860 3.960 3.790 3.890 525,000 -0.01(-0.26%)
Nov 11, 2015 4.060 4.110 3.860 3.900 992,606 -0.09(-2.26%)
Nov 10, 2015 4.280 4.373 3.990 3.990 906,555 -0.32(-7.42%)
Nov 09, 2015 4.460 4.470 4.220 4.310 691,729 -0.14(-3.15%)
Nov 06, 2015 4.370 4.580 4.370 4.450 841,650 +0.09(+2.06%)
Nov 05, 2015 4.550 4.600 4.220 4.360 1,123,016 -0.21(-4.60%)
Nov 04, 2015 5.260 5.290 4.170 4.570 1,590,246 -0.43(-8.60%)
Nov 03, 2015 4.900 5.120 4.900 5.000 436,742 +0.07(+1.42%)
Nov 02, 2015 4.730 5.050 4.720 4.930 439,720 +0.25(+5.34%)
Oct 30, 2015 4.700 4.820 4.640 4.680 246,614 +0.00(+0.00%)
Oct 29, 2015 4.870 4.930 4.620 4.680 287,629 -0.23(-4.68%)
Oct 28, 2015 4.340 4.920 4.340 4.910 585,290 +0.55(+12.61%)
Oct 27, 2015 4.520 4.540 4.060 4.360 776,488 -0.18(-3.96%)
Oct 26, 2015 4.700 4.860 4.510 4.540 234,007 -0.15(-3.20%)
Oct 23, 2015 4.570 4.760 4.510 4.690 346,433 +0.14(+3.08%)
Oct 22, 2015 4.450 4.640 4.390 4.550 271,299 +0.15(+3.41%)
Oct 21, 2015 4.800 4.830 4.380 4.400 450,510 -0.36(-7.56%)
Oct 20, 2015 4.800 4.930 4.750 4.760 227,901 -0.05(-1.04%)
Oct 19, 2015 5.150 5.150 4.710 4.810 595,407 -0.41(-7.85%)
Oct 16, 2015 5.310 5.350 5.170 5.220 333,178 -0.03(-0.57%)
Oct 15, 2015 5.010 5.330 5.010 5.250 537,918 +0.23(+4.58%)
Oct 14, 2015 5.140 5.260 5.000 5.020 256,390 -0.06(-1.18%)
Oct 13, 2015 5.230 5.250 5.080 5.080 297,966 -0.14(-2.68%)
Oct 12, 2015 5.230 5.320 5.170 5.220 210,621 -0.02(-0.38%)
Oct 09, 2015 5.320 5.350 5.210 5.240 440,141 -0.03(-0.57%)
Oct 08, 2015 5.180 5.310 5.070 5.270 623,648 +0.09(+1.74%)
Oct 07, 2015 5.100 5.290 5.050 5.180 479,920 +0.08(+1.57%)
Oct 06, 2015 5.140 5.290 5.090 5.100 411,940 -0.04(-0.78%)
Oct 05, 2015 5.130 5.210 4.972 5.140 638,802 +0.18(+3.63%)
Oct 02, 2015 5.060 5.120 4.842 4.960 667,575 -0.15(-2.94%)
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.