Historical Data for Everi Holdings Inc. (EVRI)

$ 3.30   -0.07 (-2.08%) Volume: 1.68m 6:30 PM EDT 31-Mar-2020
After Hours:  $ 3.44   0.14 (+4.24%) Volume: 67.95k 7:53 PM EDT 31-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/31/20 3.35 3.58 3.27 3.30 1.68m -0.07 -2.08% 3.30 5.72m 10,231
03/30/20 3.40 3.45 2.75 3.37 2.67m 0.04 1.20% 3.37 8.4m 15,277
03/27/20 3.76 3.77 3.20 3.33 3.58m -0.25 -6.98% 3.33 12.13m 19,000
03/26/20 4.27 4.4199 3.52 3.58 3.79m -0.78 -17.89% 3.58 14.92m 21,870
03/25/20 4.80 4.84 4.09 4.36 3.31m 0.07 1.63% 4.36 14.73m 23,308
03/24/20 4.04 5.12 4.04 4.29 5.08m 0.62 16.89% 4.29 22.98m 36,252
03/23/20 3.20 3.75 3.01 3.67 4.02m 0.75 25.68% 3.67 13.52m 31,785
03/20/20 2.47 3.34 2.45 2.92 9.06m 0.91 45.27% 2.92 25.99m 42,187
03/19/20 1.87 2.10 1.60 2.01 6.35m 0.36 21.82% 2.01 11.7m 22,020
03/18/20 2.57 2.65 1.55 1.65 4.99m -0.94 -36.29% 1.65 9.13m 24,081
03/17/20 3.73 3.73 2.50 2.59 5.98m -0.33 -11.30% 2.59 18.17m 34,337
03/16/20 6.49 6.56 2.58 2.92 4.12m -4.48 -60.54% 2.92 16.94m 22,264
03/13/20 6.62 7.42 6.13 7.40 2.59m 1.14 18.21% 7.40 17.5m 19,175
03/12/20 6.26 6.75 5.95 6.26 1.82m -0.67 -9.67% 6.26 11.33m 15,289
03/11/20 7.16 7.25 6.73 6.93 2.17m -0.51 -6.85% 6.93 15.08m 18,824
03/10/20 7.50 7.50 6.60 7.44 1.93m 0.16 2.20% 7.44 13.54m 16,501
03/09/20 7.85 7.88 6.8146 7.28 2.68m -0.94 -11.44% 7.28 19.12m 16,248
03/06/20 7.50 8.27 7.30 8.22 1.82m 0.45 5.79% 8.22 14.53m 14,179
03/05/20 9.16 9.16 7.765 7.77 2.03m -1.62 -17.25% 7.77 17.04m 15,674
03/04/20 9.50 9.65 8.81 9.39 2.51m 0.02 0.21% 9.39 23.1m 20,444
03/03/20 10.02 10.46 9.165 9.37 3.71m -0.37 -3.80% 9.37 36.17m 22,774
03/02/20 10.41 10.51 9.36 9.74 1.92m -0.66 -6.35% 9.74 18.55m 12,501