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, 2018 4.960 5.160 4.910 5.150 914,900 +0.21(+4.25%)
Dec 28, 2018 4.990 5.030 4.760 4.940 1,092,200 -0.01(-0.20%)
Dec 27, 2018 5.070 5.270 4.925 4.950 1,893,476 -0.20(-3.88%)
Dec 26, 2018 4.990 5.160 4.870 5.150 2,238,586 +0.22(+4.46%)
Dec 24, 2018 5.030 5.070 4.920 4.930 1,013,900 -0.16(-3.14%)
Dec 21, 2018 5.370 5.440 5.080 5.090 1,942,200 -0.25(-4.68%)
Dec 20, 2018 5.370 5.460 5.150 5.340 1,299,984 -0.07(-1.29%)
Dec 19, 2018 5.450 5.620 5.380 5.410 626,261 -0.04(-0.73%)
Dec 18, 2018 5.630 5.760 5.410 5.450 977,530 -0.11(-1.98%)
Dec 17, 2018 5.740 5.860 5.530 5.560 845,814 -0.22(-3.81%)
Dec 14, 2018 5.950 6.030 5.770 5.780 709,700 -0.24(-3.99%)
Dec 13, 2018 6.170 6.250 5.970 6.020 892,546 -0.14(-2.27%)
Dec 12, 2018 6.210 6.340 6.140 6.160 401,341 +0.03(+0.49%)
Dec 11, 2018 6.200 6.260 5.995 6.130 720,437 +0.05(+0.82%)
Dec 10, 2018 6.120 6.210 6.000 6.080 485,432 -0.08(-1.30%)
Dec 07, 2018 6.330 6.440 6.090 6.160 660,700 -0.18(-2.84%)
Dec 06, 2018 6.280 6.440 6.170 6.340 836,327 -0.13(-2.01%)
Dec 04, 2018 6.690 6.800 6.450 6.470 885,300 -0.26(-3.86%)
Dec 03, 2018 6.860 6.960 6.690 6.730 603,134 +0.01(+0.15%)
Nov 30, 2018 6.840 7.050 6.670 6.720 1,420,900 +0.20(+3.07%)
Nov 29, 2018 6.640 6.660 6.420 6.520 624,326 -0.12(-1.81%)
Nov 28, 2018 6.460 6.650 6.340 6.640 642,210 +0.23(+3.59%)
Nov 27, 2018 6.540 6.590 6.310 6.410 711,691 -0.22(-3.32%)
Nov 26, 2018 6.600 6.760 6.490 6.630 1,527,140 +0.13(+2.00%)
Nov 23, 2018 6.350 6.540 6.350 6.500 479,800 +0.05(+0.78%)
Nov 21, 2018 6.450 6.450 6.450 0 +0.40(+6.61%)
Nov 20, 2018 5.780 6.060 5.600 6.050 1,493,936 +0.11(+1.85%)
Nov 19, 2018 6.170 6.210 5.810 5.940 1,237,604 -0.23(-3.73%)
Nov 16, 2018 6.370 6.395 6.030 6.170 982,800 -0.27(-4.19%)
Nov 15, 2018 6.320 6.590 6.320 6.440 968,550 +0.11(+1.74%)
Nov 14, 2018 6.470 6.710 6.310 6.330 779,155 -0.01(-0.16%)
Nov 13, 2018 6.500 6.640 6.250 6.340 1,096,586 -0.11(-1.71%)
Nov 12, 2018 7.090 7.220 6.450 6.450 1,085,905 -0.65(-9.15%)
Nov 09, 2018 7.560 7.560 7.040 7.100 452,100 -0.54(-7.07%)
Nov 08, 2018 7.240 7.840 7.200 7.640 717,882 +0.36(+4.95%)
Nov 07, 2018 7.920 8.360 6.790 7.280 1,428,553 -0.16(-2.15%)
Nov 06, 2018 7.410 7.570 7.360 7.440 498,588 +0.03(+0.40%)
Nov 05, 2018 7.510 7.533 7.300 7.410 562,672 -0.05(-0.67%)
Nov 02, 2018 7.510 7.540 7.330 7.460 428,800 -0.02(-0.27%)
Nov 01, 2018 7.250 7.500 7.180 7.480 455,812 +0.28(+3.89%)
Oct 31, 2018 7.090 7.360 7.090 7.200 769,774 +0.29(+4.20%)
Oct 30, 2018 6.860 6.930 6.660 6.910 1,168,157 +0.04(+0.58%)
Oct 29, 2018 7.640 7.660 6.814 6.870 1,327,406 -0.67(-8.89%)
Oct 26, 2018 7.530 7.760 7.330 7.540 896,400 -0.12(-1.57%)
Oct 25, 2018 7.250 7.670 7.170 7.660 801,244 +0.46(+6.39%)
Oct 24, 2018 7.460 7.510 7.200 7.200 610,723 -0.28(-3.74%)
Oct 23, 2018 7.550 7.595 7.400 7.480 591,724 -0.23(-2.98%)
Oct 22, 2018 7.750 7.830 7.680 7.710 264,237 +0.00(+0.00%)
Oct 19, 2018 7.930 8.000 7.660 7.710 521,600 -0.21(-2.65%)
Oct 18, 2018 8.180 8.190 7.895 7.920 400,335 -0.33(-4.00%)
Oct 17, 2018 8.200 8.310 8.080 8.250 443,623 +0.04(+0.49%)
Oct 16, 2018 7.830 8.220 7.730 8.210 611,111 +0.42(+5.39%)
Oct 15, 2018 7.890 7.890 7.600 7.790 489,510 -0.13(-1.64%)
Oct 12, 2018 7.970 8.100 7.865 7.920 608,800 +0.12(+1.54%)
Oct 11, 2018 7.760 8.010 7.740 7.800 939,875 -0.03(-0.38%)
Oct 10, 2018 7.970 8.040 7.830 7.830 899,896 -0.17(-2.12%)
Oct 09, 2018 8.040 8.170 7.970 8.000 504,745 -0.03(-0.37%)
Oct 08, 2018 8.130 8.170 7.810 8.030 684,813 -0.17(-2.07%)
Oct 05, 2018 8.290 8.300 8.050 8.200 280,800 -0.07(-0.85%)
Oct 04, 2018 8.550 8.550 8.215 8.270 549,117 -0.31(-3.61%)
Oct 03, 2018 8.550 8.700 8.490 8.580 309,462 +0.06(+0.70%)
Oct 02, 2018 8.770 8.830 8.470 8.520 485,655 -0.25(-2.85%)
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.