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

Everi Holdings Inc (NY: EVRI )

8.900 +0.140 (+1.60%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 18, 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 (%)
Apr 17, 2024 8.900 8.910 8.670 8.760 1,136,954 -0.13(-1.46%)
Apr 16, 2024 9.110 9.115 8.860 8.890 756,538 -0.32(-3.47%)
Apr 15, 2024 9.200 9.300 9.100 9.210 793,993 +0.06(+0.66%)
Apr 12, 2024 9.310 9.320 9.090 9.150 708,318 -0.24(-2.56%)
Apr 11, 2024 9.310 9.395 9.201 9.390 832,815 +0.11(+1.19%)
Apr 10, 2024 9.380 9.395 9.125 9.280 1,715,339 -0.34(-3.53%)
Apr 09, 2024 9.440 9.720 9.430 9.620 806,439 +0.17(+1.80%)
Apr 08, 2024 9.320 9.520 9.185 9.450 842,879 +0.21(+2.27%)
Apr 05, 2024 9.300 9.400 9.130 9.240 1,266,694 -0.21(-2.22%)
Apr 04, 2024 9.700 9.720 9.395 9.450 1,080,717 -0.14(-1.46%)
Apr 03, 2024 9.590 9.745 9.505 9.590 856,816 -0.07(-0.72%)
Apr 02, 2024 9.970 9.970 9.550 9.660 1,421,619 -0.49(-4.83%)
Apr 01, 2024 10.09 10.29 9.975 10.15 1,303,318 +0.10(+1.00%)
Mar 28, 2024 9.580 10.06 9.570 10.05 1,386,020 +0.50(+5.24%)
Mar 27, 2024 9.260 9.560 9.160 9.550 828,928 +0.38(+4.14%)
Mar 26, 2024 9.300 9.301 9.145 9.170 676,163 +0.01(+0.11%)
Mar 25, 2024 9.290 9.480 9.150 9.160 580,195 -0.13(-1.40%)
Mar 22, 2024 9.510 9.510 9.205 9.290 835,722 -0.26(-2.72%)
Mar 21, 2024 9.420 9.780 9.410 9.550 1,018,742 +0.21(+2.25%)
Mar 20, 2024 9.160 9.360 9.040 9.340 2,480,972 +0.14(+1.52%)
Mar 19, 2024 8.970 9.300 8.970 9.200 819,000 +0.19(+2.11%)
Mar 18, 2024 9.060 9.100 8.955 9.010 765,121 -0.10(-1.10%)
Mar 15, 2024 8.820 9.120 8.820 9.110 1,511,610 +0.22(+2.47%)
Mar 14, 2024 8.940 9.030 8.745 8.890 1,409,185 -0.15(-1.66%)
Mar 13, 2024 9.170 9.300 8.990 9.040 980,018 -0.12(-1.31%)
Mar 12, 2024 9.280 9.450 9.150 9.160 987,907 -0.15(-1.61%)
Mar 11, 2024 9.420 9.510 9.240 9.310 813,638 -0.20(-2.10%)
Mar 08, 2024 9.530 9.735 9.445 9.510 907,056 +0.10(+1.06%)
Mar 07, 2024 9.500 9.630 9.325 9.410 1,660,490 -0.04(-0.42%)
Mar 06, 2024 10.02 10.05 9.430 9.450 1,544,361 -0.41(-4.16%)
Mar 05, 2024 9.460 10.07 9.445 9.860 1,907,418 +0.41(+4.34%)
Mar 04, 2024 10.36 10.57 9.310 9.450 3,543,784 -1.09(-10.34%)
Mar 01, 2024 11.08 11.56 10.34 10.54 3,369,319 -1.32(-11.13%)
Feb 29, 2024 11.72 11.97 10.29 11.86 5,884,894 +0.58(+5.14%)
Feb 28, 2024 11.20 11.39 11.19 11.28 954,921 +0.02(+0.18%)
Feb 27, 2024 11.28 11.37 11.20 11.26 583,133 +0.13(+1.17%)
Feb 26, 2024 11.16 11.29 11.03 11.13 540,525 -0.08(-0.71%)
Feb 23, 2024 11.06 11.36 11.04 11.21 768,084 +0.15(+1.36%)
Feb 22, 2024 10.94 11.09 10.85 11.06 561,951 +0.17(+1.56%)
Feb 21, 2024 10.88 11.04 10.82 10.89 872,069 -0.04(-0.37%)
Feb 20, 2024 10.87 10.96 10.80 10.93 521,293 -0.13(-1.18%)
Feb 16, 2024 10.91 11.10 10.83 11.06 682,586 +0.00(+0.00%)
Feb 15, 2024 10.95 11.12 10.92 11.06 798,328 +0.18(+1.65%)
Feb 14, 2024 10.68 10.92 10.54 10.88 732,564 +0.35(+3.32%)
Feb 13, 2024 10.72 10.77 10.41 10.53 1,200,709 -0.66(-5.90%)
Feb 12, 2024 10.94 11.23 10.93 11.19 841,733 +0.25(+2.29%)
Feb 09, 2024 10.72 11.06 10.64 10.94 1,011,287 +0.29(+2.72%)
Feb 08, 2024 10.41 10.71 10.41 10.65 742,023 +0.27(+2.60%)
Feb 07, 2024 10.20 10.49 10.05 10.38 794,216 +0.21(+2.06%)
Feb 06, 2024 10.09 10.23 9.900 10.17 1,401,577 +0.03(+0.30%)
Feb 05, 2024 10.25 10.27 10.03 10.14 1,211,911 -0.23(-2.22%)
Feb 02, 2024 10.42 10.48 10.26 10.37 749,934 -0.20(-1.89%)
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.