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

Everi Holdings Inc (NY: EVRI )

7.960 UNCHANGED
Streaming Delayed 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, 2016 1.660 1.660 1.400 1.430 1,434,350 -0.07(-4.67%)
May 27, 2016 1.400 1.500 1.500 1.500 872,400 +0.09(+6.38%)
May 26, 2016 1.370 1.420 1.340 1.410 852,805 +0.06(+4.44%)
May 25, 2016 1.450 1.450 1.305 1.350 1,012,704 +0.00(+0.00%)
May 24, 2016 1.170 1.430 1.170 1.350 2,752,583 +0.21(+18.42%)
May 23, 2016 1.230 1.230 1.130 1.140 844,700 -0.09(-7.32%)
May 20, 2016 1.300 1.310 1.210 1.230 635,781 +0.03(+2.50%)
May 19, 2016 1.390 1.400 1.190 1.200 917,222 -0.17(-12.41%)
May 18, 2016 1.430 1.510 1.360 1.370 798,065 -0.07(-4.86%)
May 17, 2016 1.450 1.550 1.380 1.440 1,452,967 -0.01(-0.69%)
May 16, 2016 1.420 1.490 1.420 1.450 508,951 -0.01(-0.68%)
May 13, 2016 1.480 1.640 1.440 1.460 6,882,774 -0.06(-3.95%)
May 12, 2016 1.640 1.640 1.405 1.520 1,073,383 -0.05(-3.18%)
May 11, 2016 1.510 1.720 1.350 1.570 1,282,689 -0.08(-4.85%)
May 10, 2016 1.500 1.670 1.450 1.650 913,879 +0.18(+12.24%)
May 09, 2016 1.520 1.560 1.330 1.470 642,463 -0.04(-2.65%)
May 06, 2016 1.490 1.520 1.480 1.510 571,513 +0.01(+0.67%)
May 05, 2016 1.660 1.670 1.500 1.500 568,152 -0.10(-6.25%)
May 04, 2016 1.650 1.700 1.600 1.600 254,541 -0.06(-3.61%)
May 03, 2016 1.730 1.755 1.660 1.660 276,785 -0.07(-4.05%)
May 02, 2016 1.700 1.740 1.650 1.730 405,404 +0.05(+2.98%)
Apr 29, 2016 1.800 1.800 1.640 1.680 574,613 -0.12(-6.67%)
Apr 28, 2016 1.830 1.860 1.800 1.800 357,081 -0.04(-2.17%)
Apr 27, 2016 1.770 1.860 1.770 1.840 455,059 +0.07(+3.95%)
Apr 26, 2016 1.830 1.855 1.750 1.770 572,471 -0.06(-3.28%)
Apr 25, 2016 1.920 1.980 1.820 1.830 549,229 -0.05(-2.66%)
Apr 22, 2016 2.020 2.050 1.805 1.880 937,029 -0.16(-7.84%)
Apr 21, 2016 2.020 2.070 1.910 2.040 549,448 +0.00(+0.00%)
Apr 20, 2016 2.220 2.270 2.020 2.040 580,387 -0.21(-9.33%)
Apr 19, 2016 2.210 2.290 2.200 2.250 372,416 +0.05(+2.27%)
Apr 18, 2016 2.170 2.200 2.140 2.200 294,873 +0.01(+0.46%)
Apr 15, 2016 2.190 2.230 2.120 2.190 209,422 -0.02(-0.90%)
Apr 14, 2016 2.180 2.220 2.180 2.210 712,820 +0.06(+2.79%)
Apr 13, 2016 2.140 2.180 2.110 2.150 743,596 +0.03(+1.42%)
Apr 12, 2016 2.110 2.135 2.090 2.120 563,907 +0.00(+0.00%)
Apr 11, 2016 2.140 2.150 2.040 2.120 989,036 +0.01(+0.47%)
Apr 08, 2016 2.150 2.150 2.070 2.110 986,745 +0.01(+0.48%)
Apr 07, 2016 2.150 2.160 2.020 2.100 561,213 -0.05(-2.33%)
Apr 06, 2016 2.080 2.167 2.080 2.150 781,423 +0.06(+2.87%)
Apr 05, 2016 2.180 2.210 2.080 2.090 583,372 -0.09(-4.13%)
Apr 04, 2016 2.220 2.290 2.090 2.180 1,321,651 -0.03(-1.36%)
Apr 01, 2016 2.290 2.290 2.170 2.210 329,340 -0.08(-3.49%)
Mar 31, 2016 2.210 2.370 2.200 2.290 779,580 +0.08(+3.62%)
Mar 30, 2016 2.170 2.240 2.100 2.210 884,611 +0.03(+1.38%)
Mar 29, 2016 2.160 2.210 2.030 2.180 845,849 -0.01(-0.46%)
Mar 28, 2016 2.280 2.280 2.160 2.190 660,217 -0.01(-0.45%)
Mar 24, 2016 2.220 2.200 2.200 2.200 539,100 -0.05(-2.22%)
Mar 23, 2016 2.210 2.270 2.160 2.250 760,821 +0.05(+2.27%)
Mar 22, 2016 2.370 2.400 2.150 2.200 803,723 -0.13(-5.58%)
Mar 21, 2016 2.330 2.440 2.280 2.330 737,306 +0.05(+2.19%)
Mar 18, 2016 2.390 2.480 2.240 2.280 1,318,678 -0.16(-6.56%)
Mar 17, 2016 2.420 2.550 2.260 2.440 1,091,404 +0.06(+2.52%)
Mar 16, 2016 2.500 2.600 1.730 2.380 4,482,467 -0.78(-24.68%)
Mar 15, 2016 3.120 3.160 3.020 3.160 238,200 -0.02(-0.63%)
Mar 14, 2016 3.250 3.290 3.100 3.180 172,881 -0.06(-1.85%)
Mar 11, 2016 3.090 3.240 3.085 3.240 217,266 +0.17(+5.54%)
Mar 10, 2016 3.390 3.410 3.050 3.070 283,411 -0.34(-9.97%)
Mar 09, 2016 3.460 3.510 3.250 3.410 252,088 -0.03(-0.87%)
Mar 08, 2016 3.560 3.600 3.430 3.440 303,750 -0.16(-4.44%)
Mar 07, 2016 3.320 3.600 3.290 3.600 264,624 +0.28(+8.43%)
Mar 04, 2016 3.460 3.480 3.280 3.320 272,749 -0.15(-4.32%)
Mar 03, 2016 3.380 3.470 3.305 3.470 499,719 +0.16(+4.83%)
Mar 02, 2016 3.050 3.390 3.030 3.310 446,587 +0.29(+9.60%)
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.