Subscribe
Magazine
Videos
Advertise
About Us
Smart Water Summit
Wastewater Summit
Drinking Water
Smart Water
Asset Management
Water Utility Management
Water Reuse
Global Thought Leaders
Podcast
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
WaterWorld Market Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Everi Holdings Inc
(NY:
EVRI
)
6.800
+0.400 (+6.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2024
6.510
6.810
6.470
6.800
4,465,480
+0.40(+6.25%)
May 29, 2024
6.620
6.710
6.370
6.400
1,874,445
-0.30(-4.48%)
May 28, 2024
6.790
6.890
6.635
6.700
3,592,313
+0.03(+0.45%)
May 24, 2024
6.680
6.800
6.610
6.670
3,095,298
+0.00(+0.00%)
May 23, 2024
7.150
7.150
6.630
6.670
2,403,278
-0.54(-7.49%)
May 22, 2024
7.380
7.440
7.180
7.210
832,488
-0.22(-2.96%)
May 21, 2024
7.370
7.530
7.320
7.430
1,054,074
+0.00(+0.00%)
May 20, 2024
7.320
7.530
7.310
7.430
1,332,813
+0.05(+0.68%)
May 17, 2024
7.520
7.595
7.305
7.380
1,173,794
-0.14(-1.86%)
May 16, 2024
7.480
7.605
7.425
7.520
1,759,000
+0.06(+0.80%)
May 15, 2024
7.660
7.675
7.450
7.460
1,479,910
-0.14(-1.84%)
May 14, 2024
7.660
7.900
7.580
7.600
1,101,347
-0.11(-1.43%)
May 13, 2024
7.830
7.875
7.665
7.710
979,692
-0.02(-0.26%)
May 10, 2024
7.810
7.867
7.620
7.730
1,174,276
-0.07(-0.90%)
May 09, 2024
7.940
8.070
7.790
7.800
1,448,378
-0.16(-2.01%)
May 08, 2024
7.780
8.395
7.570
7.960
1,444,301
-0.13(-1.61%)
May 07, 2024
8.110
8.230
8.020
8.090
1,630,299
-0.04(-0.49%)
May 06, 2024
8.160
8.230
8.070
8.130
882,941
+0.09(+1.12%)
May 03, 2024
8.290
8.420
7.982
8.040
1,029,086
-0.12(-1.47%)
May 02, 2024
8.180
8.245
7.975
8.160
1,048,783
+0.12(+1.49%)
May 01, 2024
8.150
8.330
7.990
8.040
1,042,568
-0.13(-1.59%)
Apr 30, 2024
8.350
8.350
7.990
8.170
1,373,262
-0.30(-3.54%)
Apr 29, 2024
8.470
8.640
8.410
8.470
670,295
+0.09(+1.07%)
Apr 26, 2024
8.330
8.475
8.210
8.380
1,249,896
+0.03(+0.36%)
Apr 25, 2024
8.490
8.580
8.300
8.350
783,384
-0.22(-2.57%)
Apr 24, 2024
8.610
8.665
8.410
8.570
1,367,671
-0.13(-1.49%)
Apr 23, 2024
8.870
8.940
8.690
8.700
1,072,049
-0.24(-2.68%)
Apr 22, 2024
8.890
9.015
8.830
8.940
570,747
+0.11(+1.25%)
Apr 19, 2024
8.780
8.945
8.755
8.830
619,541
-0.01(-0.11%)
Apr 18, 2024
8.760
8.945
8.700
8.840
677,531
+0.08(+0.91%)
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%)
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
.