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

Everi Holdings Inc (NY: EVRI )

8.040 -0.120 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Sep 28, 2018 8.860 9.260 8.850 9.170 1,661,800 +0.29(+3.27%)
Sep 27, 2018 9.540 9.540 8.840 8.880 890,541 -0.57(-6.03%)
Sep 26, 2018 9.610 9.670 9.360 9.450 957,088 -0.13(-1.36%)
Sep 25, 2018 9.460 9.820 9.450 9.580 1,262,233 +0.18(+1.91%)
Sep 24, 2018 9.300 9.470 9.169 9.400 593,673 +0.07(+0.75%)
Sep 21, 2018 9.380 9.500 9.280 9.330 1,503,400 -0.05(-0.53%)
Sep 20, 2018 9.370 9.500 9.260 9.380 732,654 +0.01(+0.11%)
Sep 19, 2018 9.630 9.760 9.355 9.370 671,480 -0.27(-2.80%)
Sep 18, 2018 9.500 9.660 9.445 9.640 1,367,192 +0.14(+1.47%)
Sep 17, 2018 9.450 9.635 9.350 9.500 995,073 +0.02(+0.21%)
Sep 14, 2018 9.340 9.810 9.305 9.480 1,463,800 +0.18(+1.94%)
Sep 13, 2018 8.720 9.380 8.600 9.300 2,756,496 +1.05(+12.73%)
Sep 12, 2018 8.170 8.300 8.100 8.250 552,125 +0.06(+0.73%)
Sep 11, 2018 7.870 8.240 7.870 8.190 749,329 +0.28(+3.54%)
Sep 10, 2018 7.880 8.020 7.860 7.910 279,660 +0.03(+0.38%)
Sep 07, 2018 7.920 7.970 7.790 7.880 480,500 -0.08(-1.01%)
Sep 06, 2018 8.170 8.220 7.900 7.960 426,557 -0.21(-2.57%)
Sep 05, 2018 8.500 8.500 8.140 8.170 384,556 -0.34(-4.00%)
Sep 04, 2018 8.670 8.670 8.365 8.510 474,328 -0.16(-1.85%)
Aug 31, 2018 8.670 8.670 8.670 0 +0.11(+1.29%)
Aug 30, 2018 8.670 8.720 8.480 8.560 316,376 -0.13(-1.50%)
Aug 29, 2018 8.650 8.770 8.620 8.690 394,532 +0.02(+0.23%)
Aug 28, 2018 8.650 8.730 8.590 8.670 323,783 +0.05(+0.58%)
Aug 27, 2018 8.770 8.840 8.610 8.620 307,714 -0.09(-1.03%)
Aug 24, 2018 8.620 8.770 8.620 8.710 268,700 +0.10(+1.16%)
Aug 23, 2018 8.500 8.700 8.500 8.610 433,475 +0.08(+0.94%)
Aug 22, 2018 8.390 8.620 8.390 8.530 586,907 +0.11(+1.31%)
Aug 21, 2018 8.340 8.450 8.220 8.420 682,632 +0.09(+1.08%)
Aug 20, 2018 8.090 8.350 8.080 8.330 749,617 +0.26(+3.22%)
Aug 17, 2018 7.990 8.140 7.940 8.070 481,500 +0.04(+0.50%)
Aug 16, 2018 8.030 8.080 7.990 8.030 264,461 +0.04(+0.50%)
Aug 15, 2018 8.000 8.200 7.870 7.990 397,157 -0.02(-0.25%)
Aug 14, 2018 7.810 8.060 7.740 8.010 402,922 +0.19(+2.43%)
Aug 13, 2018 7.970 7.989 7.705 7.820 525,757 -0.13(-1.64%)
Aug 10, 2018 7.910 8.090 7.870 7.950 916,900 +0.00(+0.00%)
Aug 09, 2018 8.080 8.340 7.920 7.950 710,113 -0.15(-1.85%)
Aug 08, 2018 8.150 8.740 8.000 8.100 1,396,480 +0.31(+3.98%)
Aug 07, 2018 7.880 7.920 7.780 7.790 408,856 -0.09(-1.14%)
Aug 06, 2018 7.660 7.940 7.600 7.880 313,988 +0.25(+3.28%)
Aug 03, 2018 7.680 7.740 7.530 7.630 483,700 -0.05(-0.65%)
Aug 02, 2018 7.500 7.710 7.460 7.680 401,228 +0.15(+1.99%)
Aug 01, 2018 7.330 7.555 7.320 7.530 388,095 +0.18(+2.45%)
Jul 31, 2018 7.200 7.440 7.200 7.350 295,528 +0.14(+1.94%)
Jul 30, 2018 7.270 7.330 7.150 7.210 853,384 -0.06(-0.83%)
Jul 27, 2018 7.550 7.570 7.270 7.270 529,300 -0.29(-3.84%)
Jul 26, 2018 7.680 7.710 7.540 7.560 246,881 -0.10(-1.31%)
Jul 25, 2018 7.560 7.730 7.540 7.660 764,384 +0.08(+1.06%)
Jul 24, 2018 7.910 7.910 7.530 7.580 699,654 +0.02(+0.26%)
Jul 23, 2018 7.630 7.630 7.520 7.560 226,213 -0.08(-1.05%)
Jul 20, 2018 7.720 7.750 7.615 7.640 255,433 -0.07(-0.91%)
Jul 19, 2018 7.790 7.840 7.700 7.710 220,729 -0.08(-1.03%)
Jul 18, 2018 7.950 7.950 7.740 7.790 317,643 -0.14(-1.77%)
Jul 17, 2018 7.840 7.965 7.785 7.930 294,657 +0.08(+1.02%)
Jul 16, 2018 7.770 7.875 7.740 7.850 263,030 +0.10(+1.29%)
Jul 13, 2018 7.860 7.860 7.650 7.750 279,069 -0.12(-1.52%)
Jul 12, 2018 7.850 7.930 7.790 7.870 293,847 +0.05(+0.64%)
Jul 11, 2018 7.660 7.870 7.650 7.820 330,765 +0.15(+1.96%)
Jul 10, 2018 7.560 7.780 7.560 7.670 405,865 +0.12(+1.59%)
Jul 09, 2018 7.490 7.585 7.390 7.550 350,143 +0.13(+1.75%)
Jul 06, 2018 7.440 7.550 7.390 7.420 360,487 -0.05(-0.67%)
Jul 05, 2018 7.190 7.490 7.170 7.470 362,469 +0.34(+4.77%)
Jul 03, 2018 7.130 7.130 7.130 0 -0.13(-1.79%)
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.