Everi Holdings Inc (EVRI)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 4.81 | 59.6034696406 | 8.07 | 13.01 | 7.975 | 2541243 | 8.93021503 | CS |
| 4 | 4.77 | 58.8162762022 | 8.11 | 13.01 | 7.975 | 2027926 | 8.74345507 | CS |
| 12 | 4.59 | 55.3679131484 | 8.29 | 13.01 | 6.37 | 1656837 | 8.01203962 | CS |
| 26 | 2.03 | 18.7096774194 | 10.85 | 13.01 | 6.37 | 1366179 | 8.82522989 | CS |
| 52 | -1.87 | -12.6779661017 | 14.75 | 15.25 | 6.37 | 1196553 | 10.17253856 | CS |
| 156 | -9.95 | -43.5830048182 | 22.83 | 26.61 | 6.37 | 890101 | 14.90331438 | CS |
| 260 | 0.88 | 7.33333333333 | 12 | 26.61 | 1.55 | 1281877 | 11.63221669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 12.82 | 3.68 | 40.26 | 12.91 | 13.01 | 12.78 | 35459518 |
| 1721947200 | 9.14 | 0.41 | 4.70 | 8.77 | 9.2899999 | 8.675 | 5603646 |
| 1721860800 | 8.73 | -0.31 | -3.43 | 8.95 | 9.2899999 | 8.725 | 2266233 |
| 1721774400 | 9.0399999 | 0.66 | 7.88 | 8.4 | 9.195 | 8.4 | 3260070 |
| 1721688000 | 8.38 | 0.08 | 0.96 | 8.3699999 | 8.475 | 8.235 | 1134293 |
| 1721428800 | 8.3 | 0.14 | 1.72 | 8.15 | 8.315 | 7.975 | 1178559 |
| 1721342400 | 8.16 | -0.85 | -9.43 | 8.92 | 8.92 | 8.16 | 2093533 |
| 1721256000 | 9.01 | 0.04 | 0.45 | 8.88 | 9.07 | 8.85 | 1236678 |
| 1721169600 | 8.97 | 0.06 | 0.67 | 8.99 | 9.0399999 | 8.83 | 1928433 |
| 1721083200 | 8.91 | 0.29 | 3.36 | 8.7 | 8.96 | 8.425 | 2738699 |
| 1720824000 | 8.6199999 | -0.41 | -4.54 | 9.11 | 9.16 | 8.13 | 3911457 |
| 1720737600 | 9.03 | 0.08 | 0.89 | 9 | 9.1996 | 8.84 | 2141616 |
| 1720651200 | 8.95 | 0.01 | 0.11 | 8.94 | 9.08 | 8.735 | 1990520 |
| 1720564800 | 8.94 | 0.33 | 3.83 | 8.57 | 8.945 | 8.5 | 1782449 |
| 1720478400 | 8.61 | 0.31 | 3.73 | 8.44 | 8.7899999 | 8.34 | 1347267 |
| 1720219200 | 8.3 | 0.08 | 0.97 | 8.2 | 8.3699999 | 8.16 | 1072926 |
| 1720040640 | 8.22 | 0.09 | 1.11 | 8.17 | 8.4 | 8.1649999 | 403947 |
| 1719960000 | 8.13 | -0.01 | -0.12 | 8.18 | 8.22 | 8 | 942381 |
| 1719873600 | 8.14 | 0.07 | 0.87 | 8.4 | 8.4 | 7.995 | 1283918 |
| 1719614400 | 8.07 | 0 | 0.00 | 8.07 | 8.07 | 8.07 | 0 |
| 1719528000 | 8.07 | -0.06 | -0.74 | 8.14 | 8.22 | 8.05 | 858161 |
| 1719441600 | 8.13 | 0.22 | 2.78 | 7.86 | 8.15 | 7.86 | 904217 |
| 1719355200 | 7.91 | -0.14 | -1.74 | 8.05 | 8.09 | 7.87 | 1058046 |
| 1719268800 | 8.05 | 0.01 | 0.12 | 8.06 | 8.13 | 7.957 | 846040 |
| 1719009600 | 8.0399999 | 0.01 | 0.12 | 8.05 | 8.14 | 7.99 | 1310110 |
| 1718923200 | 8.03 | 0.04 | 0.50 | 8 | 8.185 | 8 | 734539 |
| 1718750400 | 7.99 | -0.03 | -0.37 | 8.11 | 8.17 | 7.95 | 986481 |
| 1718664000 | 8.02 | 0.08 | 1.01 | 7.83 | 8.15 | 7.83 | 799740 |
| 1718404800 | 7.94 | -0.22 | -2.70 | 8.03 | 8.14 | 7.895 | 1521691 |
| 1718318400 | 8.16 | -0.24 | -2.86 | 8.3699999 | 8.3699999 | 7.87 | 2036878 |
| 1718232000 | 8.4 | 0.03 | 0.36 | 8.59 | 8.75 | 8.4 | 1495482 |
| 1718145600 | 8.3699999 | 0.35 | 4.36 | 7.95 | 8.42 | 7.9261 | 1623917 |
| 1718059200 | 8.02 | 0.4 | 5.25 | 7.56 | 8.1 | 7.56 | 1510833 |
| 1717800000 | 7.62 | 0.07 | 0.93 | 7.45 | 7.645 | 7.44 | 847436 |
| 1717713600 | 7.55 | -0.02 | -0.26 | 7.52 | 7.585 | 7.37 | 1362963 |
| 1717627200 | 7.57 | 0.02 | 0.26 | 7.56 | 7.59 | 7.45 | 1435564 |
| 1717540800 | 7.55 | 0.18 | 2.44 | 7.29 | 7.55 | 7.26 | 1210255 |
| 1717454400 | 7.37 | 0.14 | 1.94 | 7.27 | 7.48 | 7.21 | 1469550 |
| 1717195200 | 7.23 | 0.43 | 6.32 | 6.89 | 7.25 | 6.889 | 2328321 |
| 1717108800 | 6.8 | 0.4 | 6.25 | 6.51 | 6.81 | 6.47 | 4465103 |
| 1717022400 | 6.4 | -0.3 | -4.48 | 6.62 | 6.71 | 6.37 | 1874445 |
| 1716936000 | 6.7 | 0.03 | 0.45 | 6.79 | 6.885 | 6.635 | 2524941 |
| 1716590400 | 6.67 | 0 | 0.00 | 6.68 | 6.8 | 6.61 | 3094935 |
| 1716504000 | 6.67 | -0.54 | -7.49 | 7.15 | 7.15 | 6.63 | 2403268 |
| 1716417600 | 7.21 | -0.22 | -2.96 | 7.38 | 7.44 | 7.18 | 832442 |
| 1716331200 | 7.43 | 0 | 0.00 | 7.37 | 7.53 | 7.32 | 1054064 |
| 1716244800 | 7.43 | 0.05 | 0.68 | 7.32 | 7.53 | 7.31 | 1332813 |
| 1715985600 | 7.38 | -0.14 | -1.86 | 7.52 | 7.595 | 7.305 | 1169118 |
| 1715899200 | 7.52 | 0.06 | 0.80 | 7.48 | 7.605 | 7.425 | 1758979 |
| 1715812800 | 7.46 | -0.14 | -1.84 | 7.66 | 7.675 | 7.45 | 1479774 |
| 1715726400 | 7.6 | -0.11 | -1.43 | 7.66 | 7.9 | 7.58 | 1101238 |
| 1715640000 | 7.71 | -0.02 | -0.26 | 7.83 | 7.875 | 7.665 | 979617 |
| 1715380800 | 7.73 | -0.07 | -0.90 | 7.81 | 7.8668 | 7.62 | 1174252 |
| 1715294400 | 7.8 | -0.16 | -2.01 | 7.94 | 8.07 | 7.79 | 1448271 |
| 1715208000 | 7.96 | -0.13 | -1.61 | 7.78 | 8.395 | 7.57 | 1444301 |
| 1715121600 | 8.09 | -0.04 | -0.49 | 8.11 | 8.23 | 8.02 | 1630299 |
| 1715035200 | 8.13 | 0.09 | 1.12 | 8.16 | 8.23 | 8.07 | 882941 |
| 1714776000 | 8.0399999 | -0.12 | -1.47 | 8.2899999 | 8.42 | 7.9825 | 1028953 |
| 1714689600 | 8.16 | 0.12 | 1.49 | 8.18 | 8.2449999 | 7.975 | 1048783 |
| 1714603200 | 8.0399999 | -0.13 | -1.59 | 8.15 | 8.33 | 7.99 | 1042567 |
| 1714516800 | 8.17 | -0.3 | -3.54 | 8.35 | 8.35 | 7.99 | 1373262 |
| 1714430400 | 8.47 | 0.09 | 1.07 | 8.47 | 8.64 | 8.41 | 670295 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
