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

Everi Holdings Inc (NY: EVRI )

8.760 -0.130 (-1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 2019 10.61 10.69 10.50 10.52 672,100 +0.01(+0.10%)
Mar 28, 2019 10.41 10.56 10.33 10.51 1,028,895 +0.11(+1.06%)
Mar 27, 2019 10.32 10.52 10.27 10.40 1,211,081 +0.04(+0.39%)
Mar 26, 2019 10.17 10.37 10.09 10.36 1,484,085 +0.29(+2.88%)
Mar 25, 2019 9.830 10.21 9.790 10.07 2,112,476 +0.26(+2.65%)
Mar 22, 2019 9.840 9.980 9.585 9.810 1,385,100 -0.11(-1.11%)
Mar 21, 2019 9.590 9.920 9.590 9.920 1,214,634 +0.33(+3.44%)
Mar 20, 2019 9.400 9.620 9.330 9.590 1,368,891 +0.20(+2.13%)
Mar 19, 2019 9.600 9.710 9.320 9.390 865,764 -0.21(-2.19%)
Mar 18, 2019 9.580 9.870 9.420 9.600 1,460,951 +0.07(+0.73%)
Mar 15, 2019 9.390 9.600 9.070 9.530 2,201,100 +0.19(+2.03%)
Mar 14, 2019 8.910 9.390 8.910 9.340 1,912,890 +0.45(+5.06%)
Mar 13, 2019 9.030 9.250 8.200 8.890 5,115,319 +0.92(+11.54%)
Mar 12, 2019 7.920 8.100 7.690 7.970 1,477,013 +0.07(+0.89%)
Mar 11, 2019 7.700 8.000 7.657 7.900 820,438 +0.24(+3.13%)
Mar 08, 2019 7.490 7.700 7.490 7.660 446,300 +0.07(+0.92%)
Mar 07, 2019 7.660 7.660 7.500 7.590 528,844 -0.11(-1.43%)
Mar 06, 2019 7.820 7.850 7.660 7.700 523,493 -0.11(-1.41%)
Mar 05, 2019 7.840 7.860 7.730 7.810 689,944 -0.02(-0.26%)
Mar 04, 2019 7.860 7.930 7.660 7.830 420,951 -0.02(-0.25%)
Mar 01, 2019 7.740 7.960 7.740 7.850 527,900 +0.16(+2.08%)
Feb 28, 2019 7.890 7.900 7.660 7.690 402,562 -0.20(-2.53%)
Feb 27, 2019 7.840 7.935 7.810 7.890 271,536 +0.05(+0.64%)
Feb 26, 2019 7.700 7.870 7.690 7.840 598,658 +0.11(+1.42%)
Feb 25, 2019 7.950 8.050 7.710 7.730 1,163,143 -0.20(-2.52%)
Feb 22, 2019 7.750 7.930 7.730 7.930 292,400 +0.22(+2.85%)
Feb 21, 2019 7.760 7.790 7.550 7.710 955,383 -0.03(-0.39%)
Feb 20, 2019 7.630 7.840 7.600 7.740 543,918 +0.12(+1.57%)
Feb 19, 2019 7.670 7.710 7.540 7.620 1,246,720 -0.05(-0.65%)
Feb 15, 2019 7.500 7.790 7.500 7.670 924,200 +0.24(+3.23%)
Feb 14, 2019 7.370 7.540 7.280 7.430 1,202,863 +0.06(+0.81%)
Feb 13, 2019 7.380 7.455 7.310 7.370 650,621 +0.01(+0.14%)
Feb 12, 2019 7.200 7.370 7.181 7.360 725,480 +0.21(+2.94%)
Feb 11, 2019 7.080 7.380 7.050 7.150 696,957 +0.16(+2.29%)
Feb 08, 2019 6.880 6.990 6.835 6.990 447,300 +0.04(+0.58%)
Feb 07, 2019 6.790 6.960 6.660 6.950 605,965 +0.11(+1.61%)
Feb 06, 2019 6.830 6.890 6.795 6.840 524,589 +0.01(+0.15%)
Feb 05, 2019 6.830 6.940 6.770 6.830 562,021 +0.01(+0.15%)
Feb 04, 2019 6.760 6.830 6.660 6.820 615,795 +0.03(+0.44%)
Feb 01, 2019 6.700 6.820 6.670 6.790 642,400 +0.14(+2.11%)
Jan 31, 2019 6.650 6.750 6.600 6.650 526,252 +0.01(+0.15%)
Jan 30, 2019 6.670 6.690 6.520 6.640 406,984 -0.01(-0.15%)
Jan 29, 2019 6.880 6.880 6.650 6.650 420,180 -0.21(-3.06%)
Jan 28, 2019 6.860 6.940 6.750 6.860 569,538 -0.11(-1.58%)
Jan 25, 2019 7.080 7.200 6.860 6.970 548,300 -0.07(-0.99%)
Jan 24, 2019 6.940 7.090 6.901 7.040 607,253 +0.11(+1.59%)
Jan 23, 2019 6.940 6.990 6.820 6.930 382,411 +0.04(+0.58%)
Jan 22, 2019 6.790 7.060 6.700 6.890 1,324,618 +0.05(+0.73%)
Jan 18, 2019 6.970 7.030 6.730 6.840 838,500 -0.07(-1.01%)
Jan 17, 2019 6.670 6.920 6.660 6.910 511,663 +0.20(+2.98%)
Jan 16, 2019 6.670 6.830 6.610 6.710 563,830 +0.07(+1.05%)
Jan 15, 2019 6.420 6.670 6.330 6.640 759,574 +0.24(+3.75%)
Jan 14, 2019 6.300 6.470 6.210 6.400 827,997 +0.05(+0.79%)
Jan 11, 2019 6.000 6.390 5.890 6.350 1,441,000 +0.30(+4.96%)
Jan 10, 2019 5.850 6.090 5.760 6.050 744,957 +0.19(+3.24%)
Jan 09, 2019 5.800 5.870 5.648 5.860 890,882 +0.14(+2.45%)
Jan 08, 2019 5.600 5.800 5.590 5.720 798,501 +0.22(+4.00%)
Jan 07, 2019 5.430 5.500 5.390 5.500 878,955 +0.11(+2.04%)
Jan 04, 2019 5.180 5.470 5.150 5.390 653,300 +0.30(+5.89%)
Jan 03, 2019 5.050 5.140 4.920 5.090 863,011 -0.04(-0.78%)
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.