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 (%)
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%)
Jun 01, 2016 1.430 1.440 1.350 1.420 691,111 -0.01(-0.70%)
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%)
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.