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: 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 (%)
Nov 29, 2019 13.35 13.55 13.29 13.47 311,800 +0.12(+0.90%)
Nov 27, 2019 13.45 13.51 13.27 13.35 1,098,800 -0.01(-0.07%)
Nov 26, 2019 13.33 13.75 13.26 13.36 1,365,147 +0.02(+0.15%)
Nov 25, 2019 13.08 13.45 13.00 13.34 1,327,273 +0.36(+2.77%)
Nov 22, 2019 12.93 13.17 12.93 12.98 1,660,500 +0.13(+1.01%)
Nov 21, 2019 12.61 13.39 12.61 12.85 1,408,324 +0.29(+2.31%)
Nov 20, 2019 12.62 12.85 12.50 12.56 827,047 -0.11(-0.87%)
Nov 19, 2019 12.44 12.91 12.43 12.67 987,408 +0.27(+2.18%)
Nov 18, 2019 12.35 12.56 12.30 12.40 1,008,354 +0.03(+0.24%)
Nov 15, 2019 12.57 12.60 12.30 12.37 744,900 -0.06(-0.48%)
Nov 14, 2019 12.46 12.63 12.41 12.43 770,815 -0.02(-0.16%)
Nov 13, 2019 12.43 12.60 11.98 12.45 877,128 -0.16(-1.27%)
Nov 12, 2019 12.50 12.79 12.44 12.61 802,171 +0.09(+0.72%)
Nov 11, 2019 12.46 12.56 12.13 12.52 856,411 -0.05(-0.40%)
Nov 08, 2019 11.95 12.57 11.90 12.57 883,100 +0.57(+4.75%)
Nov 07, 2019 11.73 12.00 11.61 12.00 1,230,451 +0.41(+3.54%)
Nov 06, 2019 11.00 11.86 10.90 11.59 2,789,698 +1.20(+11.55%)
Nov 05, 2019 10.31 10.58 9.980 10.39 683,754 +0.20(+1.96%)
Nov 04, 2019 10.32 10.41 10.18 10.19 545,526 -0.04(-0.39%)
Nov 01, 2019 10.12 10.33 10.04 10.23 666,800 +0.17(+1.69%)
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%)
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.