Historical Data for Everi Holdings Inc. (EVRI)

$ 12.61   0.09 (+0.72%) Volume: 802.17k 6:30 PM EST 12-Nov-2019
After Hours:  $ 12.61 0.00 (0.00%) Volume: 38.45k 5:37 PM EST 12-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/12/19 12.50 12.79 12.44 12.61 802.17k 0.09 0.72% 12.61 10.13m 6,176
11/11/19 12.46 12.56 12.13 12.52 856.41k -0.05 -0.40% 12.52 10.65m 7,895
11/08/19 11.95 12.57 11.90 12.57 883.14k 0.57 4.75% 12.57 10.92m 7,879
11/07/19 11.73 12.00 11.61 12.00 1.23m 0.41 3.54% 12.00 14.6m 9,192
11/06/19 11.00 11.86 10.90 11.59 2.79m 1.20 11.55% 11.59 31.79m 18,607
11/05/19 10.31 10.58 9.98 10.39 683.54k 0.20 1.96% 10.39 7.08m 5,212
11/04/19 10.32 10.41 10.18 10.19 549.82k -0.04 -0.39% 10.19 5.65m 4,976
11/01/19 10.12 10.33 10.04 10.23 666.88k 0.17 1.69% 10.23 6.82m 4,289
10/31/19 10.11 10.13 9.89 10.06 664.52k -0.04 -0.40% 10.06 6.66m 4,460
10/30/19 9.85 10.13 9.80 10.10 679.3k 0.20 2.02% 10.10 6.78m 5,822
10/29/19 9.86 9.93 9.74 9.90 678.89k -0.01 -0.10% 9.90 6.69m 5,981
10/28/19 9.59 9.94 9.59 9.91 849.55k 0.35 3.66% 9.91 8.37m 4,960
10/25/19 9.40 9.57 9.305 9.56 423.38k 0.17 1.81% 9.56 4.01m 3,664
10/24/19 9.48 9.48 9.22 9.39 417.41k -0.03 -0.32% 9.39 3.9m 3,899
10/23/19 9.44 9.47 9.28 9.42 304.61k -0.03 -0.32% 9.42 2.86m 2,830
10/22/19 9.27 9.61 9.27 9.45 570.79k 0.16 1.72% 9.45 5.39m 4,895
10/21/19 9.03 9.30 9.01 9.29 771.45k 0.35 3.91% 9.29 7.11m 3,956
10/18/19 8.95 9.10 8.83 8.94 567.24k -0.07 -0.78% 8.94 5.08m 5,243
10/17/19 8.73 9.04 8.72 9.01 454.92k 0.25 2.85% 9.01 4.08m 3,744
10/16/19 8.94 9.05 8.67 8.76 393.17k -0.27 -2.99% 8.76 3.45m 3,842
10/15/19 8.77 9.06 8.68 9.03 363.21k 0.30 3.44% 9.03 3.25m 2,904
10/14/19 8.80 8.87 8.601 8.73 451.94k -0.14 -1.58% 8.73 3.94m 4,049