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 (%)
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%)
Sep 03, 2019 8.870 9.070 8.660 8.680 670,661 -0.26(-2.91%)
Aug 30, 2019 9.180 9.180 8.820 8.940 529,500 -0.22(-2.40%)
Aug 29, 2019 9.180 9.340 9.090 9.160 432,912 +0.02(+0.22%)
Aug 28, 2019 8.950 9.220 8.890 9.140 418,135 +0.18(+2.01%)
Aug 27, 2019 9.070 9.170 8.800 8.960 643,257 -0.07(-0.78%)
Aug 26, 2019 9.090 9.090 8.849 9.030 594,641 +0.06(+0.67%)
Aug 23, 2019 9.160 9.210 8.870 8.970 550,600 -0.24(-2.61%)
Aug 22, 2019 9.340 9.480 9.200 9.210 466,959 -0.18(-1.92%)
Aug 21, 2019 9.550 9.710 9.365 9.390 554,629 -0.16(-1.68%)
Aug 20, 2019 9.100 9.635 9.100 9.550 1,210,102 +0.51(+5.64%)
Aug 19, 2019 9.200 9.490 8.974 9.040 762,825 +0.00(+0.00%)
Aug 16, 2019 9.110 9.240 8.917 9.040 1,286,300 -0.02(-0.22%)
Aug 15, 2019 9.700 9.795 8.850 9.060 1,229,272 -0.59(-6.11%)
Aug 14, 2019 9.320 9.700 9.300 9.650 1,138,871 +0.16(+1.69%)
Aug 13, 2019 9.430 9.720 9.430 9.490 771,034 -0.01(-0.11%)
Aug 12, 2019 9.440 9.770 9.300 9.500 551,438 -0.02(-0.21%)
Aug 09, 2019 9.690 9.850 9.500 9.520 1,088,600 -0.17(-1.75%)
Aug 08, 2019 9.830 10.23 9.510 9.690 2,185,029 -0.17(-1.72%)
Aug 07, 2019 11.50 11.64 9.520 9.860 1,470,069 -1.25(-11.25%)
Aug 06, 2019 11.20 11.25 10.88 11.11 1,118,384 +0.11(+1.00%)
Aug 05, 2019 11.70 11.73 10.92 11.00 611,871 -0.97(-8.10%)
Aug 02, 2019 11.97 11.98 11.68 11.97 665,900 -0.06(-0.50%)
Aug 01, 2019 12.01 12.35 11.98 12.03 534,016 +0.02(+0.17%)
Jul 31, 2019 12.21 12.28 11.93 12.01 503,986 -0.18(-1.48%)
Jul 30, 2019 12.19 12.32 12.07 12.19 279,017 -0.09(-0.73%)
Jul 29, 2019 12.35 12.46 12.07 12.28 337,328 -0.10(-0.81%)
Jul 26, 2019 12.00 12.42 12.00 12.38 410,500 +0.42(+3.51%)
Jul 25, 2019 12.04 12.11 11.88 11.96 373,701 -0.07(-0.58%)
Jul 24, 2019 11.82 12.06 11.75 12.03 398,038 +0.13(+1.09%)
Jul 23, 2019 11.70 11.94 11.64 11.90 368,236 +0.27(+2.32%)
Jul 22, 2019 11.67 11.82 11.58 11.63 387,415 +0.00(+0.00%)
Jul 19, 2019 11.87 11.96 11.62 11.63 373,400 -0.24(-2.02%)
Jul 18, 2019 11.92 12.01 11.83 11.87 288,361 -0.09(-0.75%)
Jul 17, 2019 12.02 12.12 11.88 11.96 324,159 -0.10(-0.83%)
Jul 16, 2019 12.07 12.13 11.95 12.06 348,423 -0.03(-0.25%)
Jul 15, 2019 12.40 12.41 11.87 12.09 435,474 -0.31(-2.50%)
Jul 12, 2019 12.34 12.56 12.31 12.40 1,106,800 +0.07(+0.57%)
Jul 11, 2019 12.25 12.35 12.15 12.33 1,028,684 +0.14(+1.15%)
Jul 10, 2019 12.21 12.26 11.91 12.19 488,515 +0.02(+0.16%)
Jul 09, 2019 11.80 12.25 11.75 12.17 1,014,048 +0.32(+2.70%)
Jul 08, 2019 12.00 12.07 11.85 11.85 345,707 -0.25(-2.07%)
Jul 05, 2019 12.19 12.20 11.84 12.10 386,800 -0.18(-1.47%)
Jul 03, 2019 11.99 12.28 11.92 12.28 417,400 +0.37(+3.11%)
Jul 02, 2019 11.85 11.91 11.57 11.91 499,534 +0.04(+0.34%)
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.