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

Everi Holdings Inc (NY: EVRI )

8.570 -0.130 (-1.49%)
Official Closing Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Mar 29, 2018 6.570 6.570 6.570 0 +0.04(+0.61%)
Mar 28, 2018 6.620 6.660 6.450 6.530 1,025,757 -0.12(-1.80%)
Mar 27, 2018 6.780 6.795 6.590 6.650 1,310,238 -0.09(-1.34%)
Mar 26, 2018 6.860 6.920 6.605 6.740 637,448 -0.04(-0.59%)
Mar 23, 2018 6.900 7.010 6.770 6.780 789,822 -0.14(-2.02%)
Mar 22, 2018 7.010 7.115 6.890 6.920 972,238 -0.15(-2.12%)
Mar 21, 2018 7.100 7.190 7.020 7.070 867,556 -0.05(-0.70%)
Mar 20, 2018 7.180 7.245 7.040 7.120 627,052 -0.07(-0.97%)
Mar 19, 2018 7.100 7.275 6.990 7.190 836,435 +0.09(+1.27%)
Mar 16, 2018 7.190 7.205 7.015 7.100 1,169,534 -0.10(-1.39%)
Mar 15, 2018 7.600 7.600 7.130 7.200 1,140,640 -0.41(-5.39%)
Mar 14, 2018 7.950 7.950 7.340 7.610 1,795,332 +0.02(+0.26%)
Mar 13, 2018 7.720 7.720 7.520 7.590 551,690 -0.11(-1.43%)
Mar 12, 2018 7.700 7.880 7.660 7.700 562,912 +0.00(+0.00%)
Mar 09, 2018 7.880 7.880 7.580 7.700 582,052 -0.10(-1.28%)
Mar 08, 2018 7.820 7.889 7.755 7.800 605,869 +0.00(+0.00%)
Mar 07, 2018 7.955 7.800 794,734 -0.07(-0.89%)
Mar 06, 2018 7.460 8.020 7.370 7.870 1,648,777 +0.45(+6.06%)
Mar 05, 2018 7.360 7.460 7.310 7.420 457,729 -0.01(-0.13%)
Mar 02, 2018 7.230 7.440 7.105 7.430 356,347 +0.11(+1.50%)
Mar 01, 2018 7.470 7.480 7.210 7.320 355,285 -0.13(-1.74%)
Feb 28, 2018 7.610 7.670 7.425 7.450 426,928 -0.18(-2.36%)
Feb 27, 2018 7.580 7.740 7.580 7.630 336,107 +0.03(+0.39%)
Feb 26, 2018 7.540 7.680 7.520 7.600 423,864 +0.07(+0.93%)
Feb 23, 2018 7.630 7.710 7.450 7.530 316,007 -0.04(-0.53%)
Feb 22, 2018 7.420 7.710 7.410 7.570 431,153 +0.17(+2.30%)
Feb 21, 2018 7.780 7.840 7.390 7.400 549,757 -0.37(-4.76%)
Feb 20, 2018 7.120 7.860 7.120 7.770 557,102 +0.67(+9.44%)
Feb 16, 2018 7.100 7.100 7.100 0 -0.06(-0.84%)
Feb 15, 2018 7.020 7.160 6.920 7.160 324,020 +0.21(+3.02%)
Feb 14, 2018 6.850 7.110 6.830 6.950 531,499 +0.03(+0.43%)
Feb 13, 2018 6.870 6.985 6.860 6.920 295,081 +0.02(+0.29%)
Feb 12, 2018 6.880 7.025 6.830 6.900 451,899 +0.08(+1.17%)
Feb 09, 2018 7.000 7.020 6.570 6.820 1,261,983 -0.07(-1.02%)
Feb 08, 2018 7.220 7.230 6.860 6.890 976,957 -0.28(-3.91%)
Feb 07, 2018 7.220 7.290 7.130 7.170 475,313 -0.07(-0.97%)
Feb 06, 2018 6.900 7.340 6.900 7.240 834,320 +0.12(+1.69%)
Feb 05, 2018 7.250 7.345 7.110 7.120 668,118 -0.28(-3.78%)
Feb 02, 2018 7.550 7.580 7.340 7.400 1,353,744 -0.19(-2.50%)
Feb 01, 2018 7.660 7.700 7.520 7.590 637,747 -0.15(-1.94%)
Jan 31, 2018 7.840 7.875 7.710 7.740 761,672 -0.02(-0.26%)
Jan 30, 2018 7.880 7.900 7.750 7.760 711,289 -0.20(-2.51%)
Jan 29, 2018 8.240 8.250 7.950 7.960 502,745 -0.33(-3.98%)
Jan 26, 2018 8.310 8.350 8.170 8.290 1,138,493 +0.01(+0.12%)
Jan 25, 2018 8.180 8.310 8.045 8.280 774,257 +0.18(+2.22%)
Jan 24, 2018 7.970 8.190 7.920 8.100 1,648,239 +0.16(+2.02%)
Jan 23, 2018 7.840 8.050 7.760 7.940 711,265 +0.06(+0.76%)
Jan 22, 2018 7.820 7.920 7.640 7.880 355,143 +0.06(+0.77%)
Jan 19, 2018 7.790 7.890 7.745 7.820 322,109 +0.04(+0.51%)
Jan 18, 2018 7.790 7.845 7.700 7.780 274,248 +0.00(+0.00%)
Jan 17, 2018 7.790 7.860 7.670 7.780 382,531 +0.05(+0.65%)
Jan 16, 2018 7.970 8.030 7.600 7.730 517,305 -0.21(-2.64%)
Jan 12, 2018 7.940 7.940 7.940 0 +0.02(+0.25%)
Jan 11, 2018 7.610 7.950 7.560 7.920 828,027 +0.30(+3.94%)
Jan 10, 2018 7.630 7.620 496,721 +0.08(+1.06%)
Jan 09, 2018 7.610 7.655 7.510 7.540 410,179 -0.07(-0.92%)
Jan 08, 2018 7.610 7.630 7.540 7.610 265,513 -0.01(-0.13%)
Jan 05, 2018 7.510 7.630 7.450 7.620 342,072 +0.12(+1.60%)
Jan 04, 2018 7.530 7.660 7.465 7.500 415,576 +0.01(+0.13%)
Jan 03, 2018 7.390 7.610 7.390 7.490 765,337 +0.13(+1.77%)
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.