Historical Data for Everi Holdings Inc. (EVRI)

$ 11.63   -0.24 (-2.02%) Volume: 373.4k 4:02 PM EDT 19-Jul-2019
After Hours:  $ 11.63 0.00 (0.00%) Volume: 13.02k 5:04 PM EDT 19-Jul-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/19/19 11.87 11.96 11.62 11.63 373.4k -0.24 -2.02% 11.63 4.38m 3,341
07/18/19 11.92 12.005 11.83 11.87 288.36k -0.09 -0.75% 11.87 3.43m 3,116
07/17/19 12.02 12.1194 11.885 11.96 324.16k -0.10 -0.83% 11.96 3.89m 3,669
07/16/19 12.07 12.13 11.95 12.06 348.42k -0.03 -0.25% 12.06 4.2m 3,958
07/15/19 12.40 12.41 11.87 12.09 435.47k -0.31 -2.50% 12.09 5.25m 4,873
07/12/19 12.34 12.56 12.31 12.40 1.11m 0.07 0.57% 12.40 13.76m 4,460
07/11/19 12.25 12.35 12.15 12.33 1.03m 0.14 1.15% 12.33 12.61m 5,039
07/10/19 12.21 12.26 11.91 12.19 488.52k 0.02 0.16% 12.19 5.92m 4,426
07/09/19 11.80 12.25 11.75 12.17 1.01m 0.32 2.70% 12.17 12.23m 5,613
07/08/19 12.00 12.07 11.85 11.85 345.71k -0.25 -2.07% 11.85 4.13m 2,673
07/05/19 12.19 12.20 11.84 12.10 386.81k -0.18 -1.47% 12.10 4.66m 2,757
07/03/19 11.99 12.28 11.92 12.28 417.44k 0.37 3.11% 12.28 5.07m 2,791
07/02/19 11.85 11.91 11.57 11.91 499.53k 0.04 0.34% 11.91 5.88m 4,607
07/01/19 12.00 12.10 11.68 11.87 812.14k -0.06 -0.50% 11.87 9.63m 5,762
06/28/19 11.80 11.96 11.73 11.93 1.26m 0.07 0.59% 11.93 14.95m 5,374
06/27/19 11.42 11.88 11.37 11.86 610.21k 0.43 3.76% 11.86 7.14m 5,858
06/26/19 11.08 11.57 11.05 11.43 681.03k 0.39 3.53% 11.43 7.77m 6,045
06/25/19 11.13 11.17 10.92 11.04 655.66k -0.10 -0.90% 11.04 7.23m 3,865
06/24/19 11.46 11.595 11.13 11.14 377.89k -0.39 -3.38% 11.14 4.26m 3,834