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

Everi Holdings Inc (NY: EVRI )

7.800 -0.160 (-2.01%)
Official Closing 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 (%)
Dec 29, 2017 7.540 7.540 7.540 0 +0.06(+0.80%)
Dec 28, 2017 7.440 7.530 7.410 7.480 600,687 +0.09(+1.22%)
Dec 27, 2017 7.290 7.390 7.270 7.390 1,051,727 +0.09(+1.23%)
Dec 26, 2017 7.220 7.345 7.160 7.300 362,021 +0.01(+0.14%)
Dec 22, 2017 7.430 7.490 7.170 7.290 648,406 -0.16(-2.15%)
Dec 21, 2017 7.510 7.600 7.440 7.450 562,727 -0.05(-0.67%)
Dec 20, 2017 7.690 7.740 7.450 7.500 833,541 -0.13(-1.70%)
Dec 19, 2017 7.930 8.060 7.580 7.630 437,819 -0.28(-3.54%)
Dec 18, 2017 7.650 7.920 7.620 7.910 595,238 +0.33(+4.35%)
Dec 15, 2017 7.750 7.770 7.470 7.580 643,615 -0.12(-1.56%)
Dec 14, 2017 7.670 7.765 7.590 7.700 482,034 +0.06(+0.79%)
Dec 13, 2017 7.650 7.850 7.640 7.640 401,525 +0.01(+0.13%)
Dec 12, 2017 7.620 7.780 7.590 7.630 810,230 -0.05(-0.65%)
Dec 11, 2017 7.560 7.780 7.560 7.680 917,068 +0.13(+1.72%)
Dec 08, 2017 8.040 8.050 7.550 7.550 528,456 +0.00(+0.00%)
Dec 07, 2017 7.600 8.000 7.570 655,059 +0.00(+0.00%)
Dec 06, 2017 7.590 7.740 7.530 7.570 1,609,936 -0.13(-1.69%)
Dec 05, 2017 7.700 7.900 7.700 7.700 537,432 -0.02(-0.26%)
Dec 04, 2017 8.060 8.170 7.550 7.720 1,258,103 -0.25(-3.14%)
Dec 01, 2017 8.090 8.210 7.800 7.970 1,051,146 -0.18(-2.21%)
Nov 30, 2017 8.640 8.640 8.120 8.150 1,406,959 -0.35(-4.12%)
Nov 29, 2017 8.760 8.850 8.450 8.500 813,087 -0.28(-3.19%)
Nov 28, 2017 8.760 8.909 8.690 8.780 770,342 +0.06(+0.69%)
Nov 27, 2017 8.780 8.860 8.720 8.720 835,087 -0.08(-0.91%)
Nov 24, 2017 8.870 8.920 8.800 8.800 139,553 -0.05(-0.56%)
Nov 22, 2017 8.880 8.940 8.815 8.850 255,378 -0.02(-0.23%)
Nov 21, 2017 8.800 8.920 8.795 8.870 671,833 +0.13(+1.49%)
Nov 20, 2017 8.650 8.780 8.580 8.740 521,818 +0.09(+1.04%)
Nov 17, 2017 8.650 8.690 8.600 8.650 390,811 -0.05(-0.57%)
Nov 16, 2017 8.460 8.780 8.460 8.700 524,927 +0.41(+4.95%)
Nov 15, 2017 8.610 8.680 8.260 8.290 655,432 -0.41(-4.71%)
Nov 14, 2017 8.420 8.800 8.410 8.700 699,422 +0.27(+3.20%)
Nov 13, 2017 8.540 8.540 8.300 8.430 438,176 -0.11(-1.29%)
Nov 10, 2017 8.360 8.600 8.360 8.540 1,511,041 +0.14(+1.67%)
Nov 09, 2017 8.510 8.570 8.370 8.400 423,803 -0.17(-1.98%)
Nov 08, 2017 8.730 8.870 8.565 8.570 1,556,089 -0.27(-3.05%)
Nov 07, 2017 8.620 8.885 8.550 8.840 1,051,617 +0.26(+3.03%)
Nov 06, 2017 8.430 8.620 8.350 8.580 839,474 +0.20(+2.39%)
Nov 03, 2017 8.280 8.400 8.240 8.380 563,737 +0.12(+1.45%)
Nov 02, 2017 8.320 8.345 8.240 8.260 457,087 -0.06(-0.72%)
Nov 01, 2017 8.310 8.340 8.220 8.320 877,569 +0.03(+0.36%)
Oct 31, 2017 8.730 8.990 8.150 8.290 1,721,489 +0.14(+1.72%)
Oct 30, 2017 8.020 8.185 7.875 8.150 835,573 +0.05(+0.62%)
Oct 27, 2017 7.780 8.110 7.780 8.100 545,244 +0.35(+4.52%)
Oct 26, 2017 7.860 7.860 7.730 7.750 533,966 -0.06(-0.77%)
Oct 25, 2017 7.920 7.940 7.615 7.810 472,748 -0.13(-1.64%)
Oct 24, 2017 7.780 7.975 7.760 7.940 322,278 +0.16(+2.06%)
Oct 23, 2017 7.850 7.910 7.750 7.780 375,852 -0.02(-0.26%)
Oct 20, 2017 7.850 7.925 7.740 7.800 743,757 +0.05(+0.65%)
Oct 19, 2017 7.900 7.900 7.670 7.750 435,069 -0.18(-2.27%)
Oct 18, 2017 7.900 7.980 7.850 7.930 423,315 +0.03(+0.38%)
Oct 17, 2017 7.980 8.050 7.880 7.900 611,446 -0.10(-1.25%)
Oct 16, 2017 8.040 8.100 7.920 8.000 457,330 -0.02(-0.25%)
Oct 13, 2017 8.290 8.290 7.910 8.020 581,831 -0.24(-2.91%)
Oct 12, 2017 8.290 8.350 8.110 8.260 647,722 -0.07(-0.84%)
Oct 11, 2017 8.430 8.500 8.260 8.330 429,582 -0.03(-0.36%)
Oct 10, 2017 8.600 8.640 8.360 8.360 933,689 -0.23(-2.68%)
Oct 09, 2017 8.180 8.690 8.160 8.590 1,912,491 +0.47(+5.79%)
Oct 06, 2017 7.780 8.160 7.710 8.120 1,909,241 +0.30(+3.84%)
Oct 05, 2017 7.750 7.850 7.630 7.820 698,002 +0.10(+1.30%)
Oct 04, 2017 7.700 7.740 7.630 7.720 502,740 -0.02(-0.26%)
Oct 03, 2017 7.540 7.790 7.470 7.740 673,259 +0.25(+3.34%)
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.