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

Everi Holdings Inc (NY: EVRI )

8.115 +0.075 (+0.93%)
Streaming Delayed Price Updated: 1:51 PM EDT, May 6, 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 (%)
Nov 30, 2016 2.300 2.300 2.130 2.160 676,024 -0.08(-3.57%)
Nov 29, 2016 2.300 2.310 2.220 2.240 420,236 -0.07(-3.03%)
Nov 28, 2016 2.350 2.370 2.310 2.310 239,339 -0.02(-0.86%)
Nov 25, 2016 2.380 2.430 2.320 2.330 158,985 -0.03(-1.27%)
Nov 23, 2016 2.360 2.360 2.360 0 -0.04(-1.67%)
Nov 22, 2016 2.420 2.500 2.400 2.400 183,292 +0.00(+0.00%)
Nov 21, 2016 2.490 2.500 2.395 2.400 195,809 -0.10(-4.00%)
Nov 18, 2016 2.430 2.500 2.400 2.500 239,995 +0.08(+3.31%)
Nov 17, 2016 2.410 2.450 2.390 2.420 221,417 +0.02(+0.83%)
Nov 16, 2016 2.400 2.460 2.380 2.400 134,529 -0.01(-0.41%)
Nov 15, 2016 2.410 2.440 2.338 2.410 184,848 +0.03(+1.26%)
Nov 14, 2016 2.400 2.490 2.350 2.380 207,472 -0.04(-1.65%)
Nov 11, 2016 2.260 2.480 2.260 2.420 284,695 +0.09(+3.86%)
Nov 10, 2016 2.200 2.380 2.150 2.330 505,544 +0.12(+5.43%)
Nov 09, 2016 2.150 2.290 1.210 2.210 282,159 -0.05(-2.21%)
Nov 08, 2016 2.120 2.280 2.032 2.260 287,386 +0.15(+7.11%)
Nov 07, 2016 2.010 2.150 1.930 2.110 269,418 +0.14(+7.11%)
Nov 04, 2016 1.930 1.980 1.920 1.970 53,505 +0.04(+2.07%)
Nov 03, 2016 1.960 1.980 1.900 1.930 101,569 -0.02(-1.03%)
Nov 02, 2016 2.000 2.020 1.940 1.950 214,905 -0.05(-2.50%)
Nov 01, 2016 2.010 2.050 2.000 2.000 227,197 -0.01(-0.50%)
Oct 31, 2016 2.100 2.160 2.000 2.010 294,994 -0.09(-4.29%)
Oct 28, 2016 2.140 2.160 2.060 2.100 126,278 -0.05(-2.33%)
Oct 27, 2016 2.260 2.260 2.120 2.150 270,866 -0.11(-4.87%)
Oct 26, 2016 2.280 2.310 2.200 2.260 146,563 -0.06(-2.59%)
Oct 25, 2016 2.350 2.360 2.220 2.320 196,169 -0.04(-1.69%)
Oct 24, 2016 2.400 2.430 2.300 2.360 137,094 -0.04(-1.67%)
Oct 21, 2016 2.360 2.435 2.350 2.400 101,254 +0.01(+0.42%)
Oct 20, 2016 2.410 2.478 2.370 2.390 107,713 -0.03(-1.24%)
Oct 19, 2016 2.420 2.470 2.390 2.420 82,271 +0.03(+1.26%)
Oct 18, 2016 2.380 2.410 2.251 2.390 225,999 +0.03(+1.27%)
Oct 17, 2016 2.490 2.560 2.360 2.360 152,807 -0.16(-6.35%)
Oct 14, 2016 2.540 2.600 2.460 2.520 228,458 -0.01(-0.40%)
Oct 13, 2016 2.500 2.590 2.390 2.530 324,531 +0.03(+1.20%)
Oct 12, 2016 2.510 2.530 2.470 2.500 101,094 -0.05(-1.96%)
Oct 11, 2016 2.530 2.560 2.460 2.550 151,931 -0.01(-0.39%)
Oct 10, 2016 2.460 2.580 2.460 2.560 292,460 +0.12(+4.92%)
Oct 07, 2016 2.480 2.500 2.405 2.440 52,145 -0.04(-1.61%)
Oct 06, 2016 2.440 2.500 2.360 2.480 123,468 +0.04(+1.64%)
Oct 05, 2016 2.420 2.520 2.371 2.440 102,970 +0.04(+1.67%)
Oct 04, 2016 2.410 2.470 2.250 2.400 310,055 +0.02(+0.84%)
Oct 03, 2016 2.500 2.530 2.380 2.380 135,633 -0.09(-3.64%)
Sep 30, 2016 2.580 2.640 2.400 2.470 474,590 -0.07(-2.76%)
Sep 29, 2016 2.470 2.600 2.450 2.540 238,530 +0.06(+2.42%)
Sep 28, 2016 2.450 2.500 2.380 2.480 243,511 +0.05(+2.06%)
Sep 27, 2016 2.360 2.440 2.330 2.430 181,494 +0.02(+0.83%)
Sep 26, 2016 2.430 2.440 2.380 2.410 126,819 -0.01(-0.41%)
Sep 23, 2016 2.320 2.440 2.300 2.420 225,529 +0.07(+2.98%)
Sep 22, 2016 2.290 2.370 2.280 2.350 104,348 +0.07(+3.07%)
Sep 21, 2016 2.260 2.320 2.250 2.280 59,363 +0.04(+1.79%)
Sep 20, 2016 2.300 2.320 2.220 2.240 82,180 -0.07(-3.03%)
Sep 19, 2016 2.210 2.350 2.181 2.310 150,364 +0.11(+5.00%)
Sep 16, 2016 2.180 2.230 2.150 2.200 204,122 -0.02(-0.90%)
Sep 15, 2016 2.190 2.230 2.170 2.220 60,816 +0.04(+1.83%)
Sep 14, 2016 2.170 2.190 2.140 2.180 97,867 +0.01(+0.46%)
Sep 13, 2016 2.180 2.210 2.110 2.170 146,868 -0.06(-2.69%)
Sep 12, 2016 2.150 2.270 2.120 2.230 142,297 +0.03(+1.36%)
Sep 09, 2016 2.330 2.370 2.180 2.200 259,856 -0.16(-6.78%)
Sep 08, 2016 2.310 2.370 2.280 2.360 137,587 +0.05(+2.16%)
Sep 07, 2016 2.210 2.330 2.170 2.310 380,236 +0.08(+3.59%)
Sep 06, 2016 2.220 2.280 2.200 2.230 178,272 +0.01(+0.45%)
Sep 02, 2016 2.150 2.220 2.220 2.220 167,000 +0.11(+5.21%)
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.