Stockscreener 앱 받기
13.49
0.07%
-0.010
Everi Holdings Inc 주식 (EVRI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $13.53 | $13.47 | $0.06 | 985,603.0 | -0.07% |
| 2024-12-19 | $13.52 | $13.46 | $0.06 | 688,767.0 | +0.22% |
| 2024-12-18 | $13.51 | $13.47 | $0.04 | 1,038,891.0 | -0.22% |
| 2024-12-17 | $13.50 | $13.47 | $0.03 | 442,309.0 | +0.30% |
| 2024-12-16 | $13.48 | $13.45 | $0.0301 | 277,909.0 | +0.00% |
| 2024-12-13 | $13.48 | $13.45 | $0.03 | 476,873.0 | +0.00% |
| 2024-12-12 | $13.50 | $13.46 | $0.04 | 412,969.0 | -0.15% |
| 2024-12-11 | $13.48 | $13.45 | $0.03 | 829,459.0 | +0.15% |
| 2024-12-10 | $13.49 | $13.45 | $0.04 | 750,692.0 | -0.15% |
| 2024-12-09 | $13.49 | $13.48 | $0.010 | 435,913.0 | +0.00% |
| 2024-12-06 | $13.50 | $13.47 | $0.03 | 358,953.0 | +0.00% |
| 2024-12-05 | $13.50 | $13.47 | $0.03 | 661,963.0 | +0.00% |
| 2024-12-04 | $13.49 | $13.47 | $0.02 | 383,540.0 | +0.15% |
| 2024-12-03 | $13.49 | $13.45 | $0.04 | 410,759.0 | +0.00% |
| 2024-12-02 | $13.49 | $13.45 | $0.04 | 456,101.0 | -0.07% |
| 2024-11-29 | $13.47 | $13.43 | $0.04 | 291,764.0 | +0.07% |
| 2024-11-27 | $13.48 | $13.44 | $0.045 | 407,981.0 | -0.15% |
| 2024-11-26 | $13.48 | $13.39 | $0.09 | 446,044.0 | +0.37% |
| 2024-11-25 | $13.47 | $13.35 | $0.125 | 969,430.0 | -0.07% |
| 2024-11-22 | $13.45 | $13.33 | $0.12 | 731,136.0 | +0.37% |
Everi Holdings Inc 주식 (EVRI) 연도별 가격 이력
이 심층 분석에서는 Everi Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EVRI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Everi Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Everi Holdings Inc 주식 (EVRI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.53 | $13.45 | $0.08 | 9,596,304.0 | +0.15% |
| 2024-11 | $13.48 | $13.30 | $0.185 | 10,417,974.0 | +1.05% |
| 2024-10 | $13.40 | $13.13 | $0.27 | 14,112,299.0 | +1.45% |
| 2024-09 | $13.22 | $13.02 | $0.20 | 15,468,175.0 | +0.69% |
| 2024-08 | $13.06 | $12.77 | $0.29 | 29,649,166.0 | +1.40% |
| 2024-07 | $13.01 | $7.97 | $5.04 | 88,834,434.0 | +53.21% |
| 2024-06 | $8.75 | $7.21 | $1.54 | 23,893,359.0 | +16.18% |
| 2024-05 | $8.42 | $6.37 | $2.05 | 36,386,199.0 | -11.51% |
| 2024-04 | $10.29 | $7.99 | $2.30 | 20,940,460.0 | -18.71% |
| 2024-03 | $11.56 | $8.74 | $2.82 | 27,502,121.0 | -15.26% |
| 2024-02 | $11.97 | $9.90 | $2.07 | 20,836,314.0 | +13.93% |
| 2024-01 | $11.47 | $10.31 | $1.16 | 17,577,261.0 | -7.63% |
Everi Holdings Inc 주식 (EVRI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $11.70 | $9.94 | $1.76 | 30,239,179.0 | +7.85% |
| 2023-11 | $11.96 | $10.33 | $1.62 | 22,155,430.0 | -3.15% |
| 2023-10 | $13.35 | $10.52 | $2.83 | 25,541,412.0 | -18.38% |
| 2023-09 | $15.13 | $13.18 | $1.95 | 12,171,236.0 | -8.58% |
| 2023-08 | $15.20 | $12.58 | $2.62 | 22,617,252.0 | -2.56% |
| 2023-07 | $15.25 | $13.67 | $1.58 | 13,001,056.0 | +2.63% |
| 2023-06 | $16.08 | $13.82 | $2.26 | 16,750,539.0 | +4.03% |
| 2023-05 | $17.85 | $13.62 | $4.23 | 22,862,201.0 | -8.55% |
| 2023-04 | $17.42 | $14.49 | $2.93 | 14,822,437.0 | -11.37% |
| 2023-03 | $19.85 | $15.87 | $3.98 | 15,082,656.0 | -9.69% |
| 2023-02 | $19.21 | $17.32 | $1.89 | 13,501,211.0 | +9.33% |
| 2023-01 | $17.38 | $14.13 | $3.25 | 11,599,744.0 | +21.05% |
Everi Holdings Inc 주식 (EVRI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $17.16 | $13.52 | $3.64 | 14,858,573.0 | -14.17% |
| 2022-11 | $19.42 | $16.15 | $3.27 | 15,768,118.0 | -11.91% |
| 2022-10 | $19.23 | $15.88 | $3.35 | 11,065,006.0 | +17.02% |
| 2022-09 | $19.04 | $15.46 | $3.58 | 11,433,151.0 | -12.32% |
| 2022-08 | $21.11 | $18.29 | $2.82 | 14,206,956.0 | -3.70% |
| 2022-07 | $19.25 | $16.16 | $3.09 | 11,253,306.0 | +17.78% |
| 2022-06 | $18.59 | $15.09 | $3.50 | 15,665,404.0 | -8.88% |
| 2022-05 | $18.22 | $15.05 | $3.17 | 20,183,860.0 | +3.11% |
| 2022-04 | $21.89 | $17.01 | $4.88 | 15,291,707.0 | -17.33% |
| 2022-03 | $23.73 | $19.25 | $4.48 | 15,537,346.0 | -10.26% |
| 2022-02 | $24.23 | $19.24 | $4.99 | 13,728,005.0 | +18.36% |
| 2022-01 | $22.25 | $17.44 | $4.81 | 14,015,908.0 | -7.40% |
4.03%
1.68%
자본화:
|
볼륨(24시간):