Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Everi Holdings Inc (NY: EVRI )

8.170 -0.300 (-3.54%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Jan 31, 2018 7.840 7.875 7.710 7.740 761,672 -0.02(-0.26%)
Jan 30, 2018 7.880 7.900 7.750 7.760 711,289 -0.20(-2.51%)
Jan 29, 2018 8.240 8.250 7.950 7.960 502,745 -0.33(-3.98%)
Jan 26, 2018 8.310 8.350 8.170 8.290 1,138,493 +0.01(+0.12%)
Jan 25, 2018 8.180 8.310 8.045 8.280 774,257 +0.18(+2.22%)
Jan 24, 2018 7.970 8.190 7.920 8.100 1,648,239 +0.16(+2.02%)
Jan 23, 2018 7.840 8.050 7.760 7.940 711,265 +0.06(+0.76%)
Jan 22, 2018 7.820 7.920 7.640 7.880 355,143 +0.06(+0.77%)
Jan 19, 2018 7.790 7.890 7.745 7.820 322,109 +0.04(+0.51%)
Jan 18, 2018 7.790 7.845 7.700 7.780 274,248 +0.00(+0.00%)
Jan 17, 2018 7.790 7.860 7.670 7.780 382,531 +0.05(+0.65%)
Jan 16, 2018 7.970 8.030 7.600 7.730 517,305 -0.21(-2.64%)
Jan 12, 2018 7.940 7.940 7.940 0 +0.02(+0.25%)
Jan 11, 2018 7.610 7.950 7.560 7.920 828,027 +0.30(+3.94%)
Jan 10, 2018 7.630 7.620 496,721 +0.08(+1.06%)
Jan 09, 2018 7.610 7.655 7.510 7.540 410,179 -0.07(-0.92%)
Jan 08, 2018 7.610 7.630 7.540 7.610 265,513 -0.01(-0.13%)
Jan 05, 2018 7.510 7.630 7.450 7.620 342,072 +0.12(+1.60%)
Jan 04, 2018 7.530 7.660 7.465 7.500 415,576 +0.01(+0.13%)
Jan 03, 2018 7.390 7.610 7.390 7.490 765,337 +0.13(+1.77%)
Jan 02, 2018 7.610 7.610 7.230 7.360 1,382,912 -0.18(-2.39%)
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%)
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.