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

Everi Holdings Inc (NY: EVRI )

8.130 +0.090 (+1.12%)
Official Closing Price Updated: 4:10 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 (%)
Feb 29, 2016 2.830 2.980 2.830 2.940 348,046 +0.11(+3.89%)
Feb 26, 2016 2.730 2.890 2.730 2.830 307,662 +0.13(+4.81%)
Feb 25, 2016 2.810 2.810 2.650 2.700 327,543 -0.07(-2.53%)
Feb 24, 2016 2.910 2.930 2.730 2.770 420,047 -0.04(-1.42%)
Feb 23, 2016 2.830 2.840 2.728 2.810 440,988 +0.05(+1.81%)
Feb 22, 2016 2.570 2.780 2.550 2.760 613,790 +0.24(+9.52%)
Feb 19, 2016 2.540 2.562 2.480 2.520 340,957 -0.04(-1.56%)
Feb 18, 2016 2.560 2.610 2.500 2.560 358,861 +0.04(+1.59%)
Feb 17, 2016 2.550 2.600 2.470 2.520 827,560 -0.03(-1.18%)
Feb 16, 2016 2.890 2.890 2.510 2.550 446,230 -0.23(-8.27%)
Feb 12, 2016 2.500 2.780 2.780 2.780 1,028,400 +0.39(+16.32%)
Feb 11, 2016 2.310 2.400 2.250 2.390 398,360 +0.04(+1.70%)
Feb 10, 2016 2.360 2.390 2.270 2.350 996,939 +0.01(+0.43%)
Feb 09, 2016 2.590 2.650 2.320 2.340 309,123 -0.30(-11.36%)
Feb 08, 2016 2.770 2.770 2.570 2.640 318,946 -0.16(-5.71%)
Feb 05, 2016 2.930 2.950 2.800 2.800 236,246 -0.14(-4.76%)
Feb 04, 2016 2.840 3.000 2.800 2.940 287,782 +0.11(+3.89%)
Feb 03, 2016 2.840 2.870 2.650 2.830 182,461 +0.00(+0.00%)
Feb 02, 2016 2.930 2.960 2.805 2.830 258,020 -0.13(-4.39%)
Feb 01, 2016 2.810 3.030 2.730 2.960 431,950 +0.15(+5.34%)
Jan 29, 2016 2.800 2.900 2.750 2.810 419,036 +0.05(+1.81%)
Jan 28, 2016 2.920 2.940 2.750 2.760 301,669 -0.12(-4.17%)
Jan 27, 2016 2.950 2.980 2.840 2.880 386,038 -0.09(-3.03%)
Jan 26, 2016 2.990 3.050 2.820 2.970 400,769 -0.02(-0.67%)
Jan 25, 2016 3.440 3.491 2.790 2.990 1,925,652 -0.57(-16.01%)
Jan 22, 2016 3.460 3.560 3.370 3.560 511,947 +0.12(+3.49%)
Jan 21, 2016 3.410 3.520 3.340 3.440 380,135 -0.04(-1.15%)
Jan 20, 2016 3.300 3.480 3.140 3.480 662,408 +0.09(+2.65%)
Jan 19, 2016 3.570 3.600 3.290 3.390 506,382 -0.17(-4.78%)
Jan 15, 2016 3.400 3.560 3.560 3.560 626,300 +0.05(+1.42%)
Jan 14, 2016 3.460 3.600 3.380 3.510 531,584 +0.00(+0.00%)
Jan 13, 2016 3.910 3.920 3.500 3.510 606,140 -0.40(-10.23%)
Jan 12, 2016 4.020 4.040 3.780 3.910 371,706 -0.07(-1.76%)
Jan 11, 2016 4.010 4.120 3.900 3.980 431,595 -0.01(-0.25%)
Jan 08, 2016 4.160 4.170 3.970 3.990 647,039 -0.13(-3.16%)
Jan 07, 2016 4.200 4.200 3.950 4.120 681,663 -0.11(-2.60%)
Jan 06, 2016 4.370 4.460 4.230 4.230 445,742 -0.16(-3.64%)
Jan 05, 2016 4.460 4.490 4.230 4.390 386,527 -0.05(-1.13%)
Jan 04, 2016 4.380 4.500 4.140 4.440 530,937 +0.05(+1.14%)
Dec 31, 2015 4.280 4.390 4.390 4.390 595,600 +0.12(+2.81%)
Dec 30, 2015 4.120 4.290 4.050 4.270 671,386 +0.10(+2.40%)
Dec 29, 2015 3.970 4.170 3.950 4.170 378,137 +0.21(+5.30%)
Dec 28, 2015 3.840 3.960 3.440 3.960 798,463 -0.17(-4.12%)
Dec 24, 2015 4.110 4.130 4.130 4.130 196,800 +0.00(+0.00%)
Dec 23, 2015 3.930 4.160 3.850 4.130 433,537 +0.24(+6.17%)
Dec 22, 2015 3.930 3.970 3.840 3.890 302,776 -0.01(-0.26%)
Dec 21, 2015 4.040 4.040 3.880 3.900 309,397 -0.14(-3.47%)
Dec 18, 2015 3.850 4.050 3.830 4.040 789,279 +0.16(+4.12%)
Dec 17, 2015 3.830 3.930 3.830 3.880 307,784 +0.03(+0.78%)
Dec 16, 2015 3.780 3.900 3.780 3.850 419,480 +0.10(+2.67%)
Dec 15, 2015 3.660 3.770 3.650 3.750 328,247 +0.09(+2.46%)
Dec 14, 2015 3.660 3.720 3.585 3.660 678,446 -0.02(-0.54%)
Dec 11, 2015 3.710 3.800 3.590 3.680 508,527 -0.14(-3.66%)
Dec 10, 2015 3.470 3.890 3.428 3.820 969,139 +0.43(+12.68%)
Dec 09, 2015 3.370 3.460 3.310 3.390 537,230 +0.00(+0.00%)
Dec 08, 2015 3.410 3.430 3.350 3.390 1,629,003 -0.07(-2.02%)
Dec 07, 2015 3.370 3.460 3.270 3.460 566,298 +0.04(+1.17%)
Dec 04, 2015 3.620 3.710 3.310 3.420 1,110,690 -0.23(-6.30%)
Dec 03, 2015 3.620 3.680 3.580 3.650 473,087 +0.04(+1.11%)
Dec 02, 2015 3.680 3.685 3.590 3.610 234,492 -0.06(-1.63%)
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.