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 (%)
May 31, 2019 11.08 11.31 11.02 11.14 675,000 -0.21(-1.85%)
May 30, 2019 10.95 11.40 10.93 11.35 1,110,632 +0.41(+3.75%)
May 29, 2019 11.29 11.32 10.82 10.94 1,405,624 -0.46(-4.04%)
May 28, 2019 11.81 11.84 11.24 11.40 714,949 -0.33(-2.81%)
May 24, 2019 11.89 11.94 11.68 11.73 1,245,200 -0.09(-0.76%)
May 23, 2019 11.74 12.24 11.62 11.82 2,016,709 +0.61(+5.44%)
May 22, 2019 11.00 11.25 11.00 11.21 1,044,064 +0.09(+0.81%)
May 21, 2019 10.93 11.31 10.91 11.12 1,388,031 +0.30(+2.77%)
May 20, 2019 10.79 10.93 10.70 10.82 992,698 -0.11(-1.01%)
May 17, 2019 10.91 11.07 10.83 10.93 793,300 -0.06(-0.55%)
May 16, 2019 10.95 11.09 10.88 10.99 1,117,772 -0.02(-0.18%)
May 15, 2019 10.64 11.07 10.45 11.01 1,893,705 +0.37(+3.48%)
May 14, 2019 10.06 10.81 10.06 10.64 1,961,933 +0.58(+5.77%)
May 13, 2019 10.07 10.16 9.980 10.06 662,751 -0.22(-2.14%)
May 10, 2019 10.15 10.29 10.00 10.28 674,600 +0.02(+0.19%)
May 09, 2019 9.760 10.31 9.640 10.26 1,525,517 +0.43(+4.37%)
May 08, 2019 10.19 10.59 9.350 9.830 2,365,290 +0.25(+2.61%)
May 07, 2019 9.860 9.930 9.340 9.580 1,594,882 -0.36(-3.62%)
May 06, 2019 9.820 9.990 9.720 9.940 863,287 -0.10(-1.00%)
May 03, 2019 9.970 10.08 9.870 10.04 1,060,200 +0.16(+1.62%)
May 02, 2019 10.22 10.23 9.845 9.880 596,674 -0.40(-3.89%)
May 01, 2019 10.28 10.48 10.07 10.28 841,066 -0.01(-0.10%)
Apr 30, 2019 10.33 10.45 10.22 10.29 1,331,167 -0.02(-0.19%)
Apr 29, 2019 10.24 10.38 10.21 10.31 981,926 +0.09(+0.88%)
Apr 26, 2019 10.33 10.42 10.08 10.22 741,000 -0.09(-0.87%)
Apr 25, 2019 10.50 10.61 10.31 10.31 411,294 -0.27(-2.55%)
Apr 24, 2019 10.50 10.59 10.38 10.58 661,232 +0.07(+0.67%)
Apr 23, 2019 10.43 10.56 10.31 10.51 545,960 +0.09(+0.86%)
Apr 22, 2019 10.25 10.44 10.15 10.42 576,319 +0.15(+1.46%)
Apr 18, 2019 10.60 10.60 10.21 10.27 1,619,600 -0.30(-2.84%)
Apr 17, 2019 10.15 10.59 10.15 10.57 1,572,786 +0.41(+4.04%)
Apr 16, 2019 10.00 10.20 9.950 10.16 1,194,287 +0.20(+2.01%)
Apr 15, 2019 10.03 10.12 9.820 9.960 1,442,630 -0.06(-0.60%)
Apr 12, 2019 10.03 10.09 9.930 10.02 502,100 +0.05(+0.50%)
Apr 11, 2019 9.960 10.00 9.890 9.970 1,233,978 +0.00(+0.00%)
Apr 10, 2019 9.860 9.995 9.860 9.970 593,143 +0.12(+1.22%)
Apr 09, 2019 10.06 10.11 9.830 9.850 1,319,014 -0.30(-2.96%)
Apr 08, 2019 10.09 10.19 9.940 10.15 558,650 -0.03(-0.29%)
Apr 05, 2019 10.06 10.23 10.05 10.18 1,219,900 +0.13(+1.29%)
Apr 04, 2019 10.35 10.36 9.940 10.05 996,500 -0.33(-3.18%)
Apr 03, 2019 10.49 10.50 10.11 10.38 1,656,806 -0.02(-0.19%)
Apr 02, 2019 10.34 10.43 10.25 10.40 1,532,772 +0.07(+0.68%)
Apr 01, 2019 10.60 10.61 10.24 10.33 894,265 -0.19(-1.81%)
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%)
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.