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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Oct 31, 2019 10.11 10.13 9.890 10.06 713,463 -0.04(-0.40%)
Oct 30, 2019 9.850 10.13 9.800 10.10 725,154 +0.20(+2.02%)
Oct 29, 2019 9.860 9.930 9.740 9.900 721,982 -0.01(-0.10%)
Oct 28, 2019 9.590 9.940 9.590 9.910 849,553 +0.35(+3.66%)
Oct 25, 2019 9.400 9.570 9.305 9.560 423,300 +0.17(+1.81%)
Oct 24, 2019 9.480 9.480 9.220 9.390 417,413 -0.03(-0.32%)
Oct 23, 2019 9.440 9.470 9.280 9.420 304,609 -0.03(-0.32%)
Oct 22, 2019 9.270 9.610 9.270 9.450 570,788 +0.16(+1.72%)
Oct 21, 2019 9.030 9.300 9.010 9.290 771,450 +0.35(+3.91%)
Oct 18, 2019 8.950 9.100 8.830 8.940 567,200 -0.07(-0.78%)
Oct 17, 2019 8.730 9.040 8.720 9.010 469,961 +0.25(+2.85%)
Oct 16, 2019 8.940 9.050 8.670 8.760 393,166 -0.27(-2.99%)
Oct 15, 2019 8.770 9.060 8.680 9.030 363,205 +0.30(+3.44%)
Oct 14, 2019 8.800 8.870 8.601 8.730 451,941 -0.14(-1.58%)
Oct 11, 2019 8.690 9.030 8.690 8.870 306,000 +0.32(+3.74%)
Oct 10, 2019 8.280 8.620 8.210 8.550 329,720 +0.25(+3.01%)
Oct 09, 2019 8.590 8.640 8.270 8.300 511,596 -0.21(-2.47%)
Oct 08, 2019 8.550 8.690 8.470 8.510 438,299 -0.15(-1.73%)
Oct 07, 2019 8.430 8.715 8.320 8.660 416,024 +0.18(+2.12%)
Oct 04, 2019 8.250 8.570 8.250 8.480 528,200 +0.22(+2.66%)
Oct 03, 2019 8.070 8.270 7.920 8.260 563,522 +0.13(+1.60%)
Oct 02, 2019 8.060 8.250 7.930 8.130 596,215 -0.05(-0.61%)
Oct 01, 2019 8.500 8.740 8.055 8.180 851,924 -0.28(-3.31%)
Sep 30, 2019 8.600 8.640 8.210 8.460 1,498,511 -0.13(-1.51%)
Sep 27, 2019 9.470 9.470 8.580 8.590 1,018,600 -0.89(-9.39%)
Sep 26, 2019 9.680 9.950 9.310 9.480 679,105 +0.20(+2.16%)
Sep 25, 2019 9.080 9.380 8.920 9.280 490,099 +0.17(+1.87%)
Sep 24, 2019 9.280 9.310 9.020 9.110 676,295 -0.13(-1.41%)
Sep 23, 2019 9.100 9.300 8.930 9.240 508,153 +0.07(+0.76%)
Sep 20, 2019 9.160 9.290 9.030 9.170 680,500 -0.01(-0.11%)
Sep 19, 2019 8.980 9.550 8.970 9.180 845,361 +0.22(+2.46%)
Sep 18, 2019 8.990 9.040 8.780 8.960 563,479 -0.04(-0.44%)
Sep 17, 2019 8.940 9.065 8.700 9.000 518,334 -0.01(-0.11%)
Sep 16, 2019 8.890 9.290 8.890 9.010 580,760 +0.09(+1.01%)
Sep 13, 2019 8.650 9.050 8.650 8.920 767,000 +0.37(+4.33%)
Sep 12, 2019 8.640 8.900 8.470 8.550 1,072,272 -0.10(-1.16%)
Sep 11, 2019 8.290 8.680 8.290 8.650 545,365 +0.34(+4.09%)
Sep 10, 2019 8.550 8.550 8.200 8.310 513,425 -0.19(-2.24%)
Sep 09, 2019 8.430 8.520 8.180 8.500 684,323 +0.09(+1.07%)
Sep 06, 2019 8.710 8.710 8.400 8.410 368,100 -0.27(-3.11%)
Sep 05, 2019 8.550 8.750 8.345 8.680 971,731 +0.20(+2.36%)
Sep 04, 2019 8.740 9.000 8.395 8.480 893,925 -0.20(-2.30%)
Sep 03, 2019 8.870 9.070 8.660 8.680 670,661 -0.26(-2.91%)
Aug 30, 2019 9.180 9.180 8.820 8.940 529,500 -0.22(-2.40%)
Aug 29, 2019 9.180 9.340 9.090 9.160 432,912 +0.02(+0.22%)
Aug 28, 2019 8.950 9.220 8.890 9.140 418,135 +0.18(+2.01%)
Aug 27, 2019 9.070 9.170 8.800 8.960 643,257 -0.07(-0.78%)
Aug 26, 2019 9.090 9.090 8.849 9.030 594,641 +0.06(+0.67%)
Aug 23, 2019 9.160 9.210 8.870 8.970 550,600 -0.24(-2.61%)
Aug 22, 2019 9.340 9.480 9.200 9.210 466,959 -0.18(-1.92%)
Aug 21, 2019 9.550 9.710 9.365 9.390 554,629 -0.16(-1.68%)
Aug 20, 2019 9.100 9.635 9.100 9.550 1,210,102 +0.51(+5.64%)
Aug 19, 2019 9.200 9.490 8.974 9.040 762,825 +0.00(+0.00%)
Aug 16, 2019 9.110 9.240 8.917 9.040 1,286,300 -0.02(-0.22%)
Aug 15, 2019 9.700 9.795 8.850 9.060 1,229,272 -0.59(-6.11%)
Aug 14, 2019 9.320 9.700 9.300 9.650 1,138,871 +0.16(+1.69%)
Aug 13, 2019 9.430 9.720 9.430 9.490 771,034 -0.01(-0.11%)
Aug 12, 2019 9.440 9.770 9.300 9.500 551,438 -0.02(-0.21%)
Aug 09, 2019 9.690 9.850 9.500 9.520 1,088,600 -0.17(-1.75%)
Aug 08, 2019 9.830 10.23 9.510 9.690 2,185,029 -0.17(-1.72%)
Aug 07, 2019 11.50 11.64 9.520 9.860 1,470,069 -1.25(-11.25%)
Aug 06, 2019 11.20 11.25 10.88 11.11 1,118,384 +0.11(+1.00%)
Aug 05, 2019 11.70 11.73 10.92 11.00 611,871 -0.97(-8.10%)
Aug 02, 2019 11.97 11.98 11.68 11.97 665,900 -0.06(-0.50%)
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.