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

Everi Holdings Inc (NY: EVRI )

7.785 -0.015 (-0.19%)
Streaming Delayed Price Updated: 10:21 AM 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 (%)
Aug 31, 2016 2.200 2.200 2.090 2.110 121,808 -0.08(-3.65%)
Aug 30, 2016 2.190 2.200 2.110 2.190 212,832 +0.00(+0.00%)
Aug 29, 2016 2.050 2.200 1.970 2.190 213,862 +0.13(+6.31%)
Aug 26, 2016 2.140 2.180 2.050 2.060 138,914 -0.11(-5.07%)
Aug 25, 2016 2.240 2.240 2.110 2.170 216,673 -0.04(-1.81%)
Aug 24, 2016 2.150 2.220 2.145 2.210 296,040 +0.04(+1.84%)
Aug 23, 2016 2.220 2.220 2.050 2.170 320,443 -0.05(-2.25%)
Aug 22, 2016 2.110 2.240 2.110 2.220 290,514 +0.08(+3.74%)
Aug 19, 2016 2.100 2.190 2.090 2.140 244,783 +0.01(+0.47%)
Aug 18, 2016 2.160 2.210 2.110 2.130 189,585 +0.03(+1.43%)
Aug 17, 2016 2.140 2.140 2.050 2.100 162,212 -0.02(-0.94%)
Aug 16, 2016 2.150 2.230 2.070 2.120 340,521 -0.01(-0.47%)
Aug 15, 2016 2.030 2.210 2.011 2.130 555,087 +0.08(+3.90%)
Aug 12, 2016 1.980 2.095 1.940 2.050 638,875 +0.07(+3.54%)
Aug 11, 2016 2.070 2.100 1.910 1.980 634,065 +0.00(+0.00%)
Aug 10, 2016 1.700 2.150 1.700 1.980 1,904,414 +0.25(+14.45%)
Aug 09, 2016 1.760 1.810 1.690 1.730 280,585 -0.03(-1.70%)
Aug 08, 2016 1.830 1.850 1.746 1.760 237,580 -0.01(-0.56%)
Aug 05, 2016 1.810 1.900 1.760 1.770 213,192 -0.02(-1.12%)
Aug 04, 2016 1.790 1.840 1.760 1.790 141,431 -0.02(-1.10%)
Aug 03, 2016 1.740 1.830 1.740 1.810 277,426 +0.05(+2.84%)
Aug 02, 2016 1.760 1.855 1.731 1.760 261,828 +0.01(+0.57%)
Aug 01, 2016 1.880 1.920 1.750 1.750 352,823 -0.15(-7.89%)
Jul 29, 2016 1.890 2.000 1.820 1.900 619,523 +0.02(+1.06%)
Jul 28, 2016 1.850 1.890 1.765 1.880 422,177 +0.04(+2.17%)
Jul 27, 2016 1.810 1.870 1.810 1.840 308,916 +0.00(+0.00%)
Jul 26, 2016 1.700 1.850 1.700 1.840 359,266 +0.13(+7.60%)
Jul 25, 2016 1.800 1.880 1.680 1.710 632,262 -0.09(-5.00%)
Jul 22, 2016 1.750 1.810 1.660 1.800 401,896 +0.04(+2.27%)
Jul 21, 2016 1.860 1.860 1.735 1.760 354,640 -0.12(-6.38%)
Jul 20, 2016 1.720 1.945 1.690 1.880 505,404 +0.16(+9.30%)
Jul 19, 2016 1.760 1.800 1.680 1.720 457,819 -0.04(-2.27%)
Jul 18, 2016 1.690 1.905 1.640 1.760 879,547 +0.13(+7.98%)
Jul 15, 2016 1.610 1.660 1.570 1.630 352,797 +0.01(+0.62%)
Jul 14, 2016 1.600 1.670 1.460 1.620 879,271 +0.12(+8.00%)
Jul 13, 2016 1.580 1.580 1.460 1.500 231,207 -0.04(-2.60%)
Jul 12, 2016 1.480 1.574 1.420 1.540 788,476 +0.11(+7.69%)
Jul 11, 2016 1.490 1.490 1.295 1.430 1,025,654 +0.00(+0.00%)
Jul 08, 2016 1.300 1.510 1.260 1.430 1,099,893 +0.17(+13.49%)
Jul 07, 2016 1.300 1.350 1.240 1.260 1,399,411 +0.01(+0.80%)
Jul 06, 2016 1.240 1.310 1.230 1.250 885,135 -0.03(-2.34%)
Jul 05, 2016 1.510 1.510 1.250 1.280 1,308,079 -0.19(-12.93%)
Jul 01, 2016 1.190 1.470 1.470 1.470 1,862,600 +0.32(+27.83%)
Jun 30, 2016 1.240 1.250 1.150 1.150 1,085,493 -0.06(-4.96%)
Jun 29, 2016 1.260 1.290 1.150 1.210 1,491,622 -0.02(-1.63%)
Jun 28, 2016 1.300 1.360 1.180 1.230 1,488,606 -0.02(-1.60%)
Jun 27, 2016 1.470 1.470 1.220 1.250 1,618,832 -0.23(-15.54%)
Jun 24, 2016 1.520 1.530 1.450 1.480 6,891,555 -0.08(-5.13%)
Jun 23, 2016 1.620 1.620 1.550 1.560 1,290,375 -0.03(-1.89%)
Jun 22, 2016 1.600 1.610 1.550 1.590 727,588 -0.01(-0.63%)
Jun 21, 2016 1.600 1.620 1.530 1.600 656,407 +0.00(+0.00%)
Jun 20, 2016 1.600 1.655 1.580 1.600 593,299 +0.02(+1.27%)
Jun 17, 2016 1.530 1.600 1.520 1.580 668,738 +0.06(+3.95%)
Jun 16, 2016 1.610 1.610 1.505 1.520 393,837 -0.09(-5.59%)
Jun 15, 2016 1.630 1.640 1.600 1.610 211,943 -0.01(-0.62%)
Jun 14, 2016 1.610 1.620 1.430 1.620 446,649 +0.03(+1.89%)
Jun 13, 2016 1.660 1.660 1.520 1.590 433,409 +0.00(+0.00%)
Jun 10, 2016 1.620 1.630 1.560 1.590 575,930 -0.05(-3.05%)
Jun 09, 2016 1.670 1.670 1.610 1.640 411,166 -0.01(-0.61%)
Jun 08, 2016 1.700 1.700 1.605 1.650 602,312 -0.01(-0.60%)
Jun 07, 2016 1.600 1.670 1.585 1.660 837,891 +0.07(+4.40%)
Jun 06, 2016 1.470 1.600 1.460 1.590 545,035 +0.13(+8.90%)
Jun 03, 2016 1.400 1.460 1.350 1.460 1,374,176 +0.07(+5.04%)
Jun 02, 2016 1.420 1.440 1.380 1.390 599,535 -0.03(-2.11%)
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.