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, 2017 2.850 3.026 2.820 2.950 464,371 +0.06(+2.08%)
Jan 30, 2017 2.930 2.930 2.700 2.890 682,698 -0.03(-1.03%)
Jan 27, 2017 2.950 2.960 2.870 2.920 204,832 -0.01(-0.34%)
Jan 26, 2017 2.940 2.990 2.895 2.930 314,747 +0.00(+0.00%)
Jan 25, 2017 2.940 3.000 2.860 2.930 527,352 +0.02(+0.69%)
Jan 24, 2017 2.870 2.950 2.780 2.910 275,218 +0.06(+2.11%)
Jan 23, 2017 2.690 2.900 2.660 2.850 322,921 +0.17(+6.34%)
Jan 20, 2017 2.790 2.790 2.600 2.680 518,788 -0.04(-1.47%)
Jan 19, 2017 2.470 2.750 2.470 2.720 580,955 +0.25(+10.12%)
Jan 18, 2017 2.400 2.520 2.400 2.470 376,621 +0.06(+2.49%)
Jan 17, 2017 2.400 2.550 2.400 2.410 315,685 -0.01(-0.41%)
Jan 13, 2017 2.420 2.420 2.420 0 +0.03(+1.26%)
Jan 12, 2017 2.400 2.410 2.370 2.390 228,387 -0.02(-0.83%)
Jan 11, 2017 2.360 2.430 2.340 2.410 411,984 +0.06(+2.55%)
Jan 10, 2017 2.390 2.400 2.350 2.350 73,887 -0.03(-1.26%)
Jan 09, 2017 2.330 2.400 2.330 2.380 157,114 +0.03(+1.28%)
Jan 06, 2017 2.330 2.420 2.300 2.350 203,737 +0.03(+1.29%)
Jan 05, 2017 2.350 2.430 2.310 2.320 357,433 -0.01(-0.43%)
Jan 04, 2017 2.310 2.420 2.230 2.330 300,112 +0.10(+4.48%)
Jan 03, 2017 2.160 2.285 2.160 2.230 105,585 +0.06(+2.76%)
Dec 30, 2016 2.170 2.170 2.170 0 -0.03(-1.36%)
Dec 29, 2016 2.100 2.240 2.095 2.200 650,348 +0.11(+5.26%)
Dec 28, 2016 2.250 2.250 2.090 2.090 618,263 -0.16(-7.11%)
Dec 27, 2016 2.450 2.470 2.240 2.250 509,402 -0.18(-7.41%)
Dec 23, 2016 2.430 2.430 2.430 0 +0.02(+0.83%)
Dec 22, 2016 2.420 2.550 2.350 2.410 1,261,896 -0.02(-0.82%)
Dec 21, 2016 2.400 2.470 2.400 2.430 505,662 +0.01(+0.41%)
Dec 20, 2016 2.410 2.450 2.390 2.420 146,639 +0.02(+0.83%)
Dec 19, 2016 2.430 2.470 2.350 2.400 185,661 +0.00(+0.00%)
Dec 16, 2016 2.450 2.462 2.370 2.400 212,812 -0.03(-1.23%)
Dec 15, 2016 2.400 2.450 2.301 2.430 217,069 +0.03(+1.25%)
Dec 14, 2016 2.430 2.490 2.400 2.400 112,153 -0.05(-2.04%)
Dec 13, 2016 2.430 2.455 2.360 2.450 191,531 +0.05(+2.08%)
Dec 12, 2016 2.400 2.460 2.370 2.400 476,062 +0.03(+1.27%)
Dec 09, 2016 2.420 2.480 2.320 2.370 389,301 -0.03(-1.25%)
Dec 08, 2016 2.400 2.450 2.370 2.400 306,973 +0.00(+0.00%)
Dec 07, 2016 2.300 2.430 2.300 2.400 293,829 +0.12(+5.26%)
Dec 06, 2016 2.180 2.290 2.180 2.280 312,294 +0.10(+4.59%)
Dec 05, 2016 2.150 2.230 2.150 2.180 176,936 +0.03(+1.40%)
Dec 02, 2016 2.110 2.280 2.110 2.150 309,733 +0.04(+1.90%)
Dec 01, 2016 2.180 2.200 2.080 2.110 488,258 -0.05(-2.31%)
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%)
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.