Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Elevate Credit Inc (NY: ELVT )

1.870 UNCHANGED
Last Price Updated: 7:00 PM EST, Feb 27, 2023 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 30, 2021 3.640 3.660 3.552 3.620 198,465 -0.02(-0.55%)
Jul 29, 2021 3.600 3.690 3.570 3.640 193,485 +0.05(+1.39%)
Jul 28, 2021 3.570 3.650 3.480 3.590 156,072 +0.02(+0.56%)
Jul 27, 2021 3.580 3.580 3.490 3.570 141,895 -0.06(-1.65%)
Jul 26, 2021 3.560 3.665 3.550 3.630 175,449 +0.04(+1.11%)
Jul 23, 2021 3.520 3.620 3.500 3.590 131,579 +0.10(+2.87%)
Jul 22, 2021 3.570 3.580 3.457 3.490 105,582 -0.09(-2.51%)
Jul 21, 2021 3.520 3.670 3.520 3.580 176,631 +0.09(+2.58%)
Jul 20, 2021 3.430 3.600 3.380 3.490 307,780 +0.09(+2.65%)
Jul 19, 2021 3.500 3.505 3.330 3.400 438,209 -0.11(-3.13%)
Jul 16, 2021 3.620 3.620 3.505 3.510 266,484 -0.11(-3.04%)
Jul 15, 2021 3.520 3.630 3.510 3.620 169,030 +0.03(+0.84%)
Jul 14, 2021 3.530 3.621 3.530 3.590 159,343 +0.05(+1.41%)
Jul 13, 2021 3.530 3.620 3.515 3.540 123,534 -0.06(-1.67%)
Jul 12, 2021 3.600 3.650 3.550 3.600 138,360 -0.01(-0.28%)
Jul 09, 2021 3.570 3.660 3.490 3.610 147,238 +0.12(+3.44%)
Jul 08, 2021 3.500 3.580 3.360 3.490 385,804 -0.10(-2.79%)
Jul 07, 2021 3.740 3.750 3.550 3.590 390,436 -0.14(-3.75%)
Jul 06, 2021 3.680 3.770 3.620 3.730 341,884 +0.09(+2.47%)
Jul 02, 2021 3.650 3.720 3.570 3.640 303,908 +0.02(+0.55%)
Jul 01, 2021 3.650 3.685 3.590 3.620 237,557 +0.05(+1.40%)
Jun 30, 2021 3.540 3.630 3.510 3.570 184,292 +0.00(+0.00%)
Jun 29, 2021 3.700 3.709 3.530 3.570 225,697 -0.11(-2.99%)
Jun 28, 2021 3.840 3.850 3.640 3.680 276,653 -0.18(-4.66%)
Jun 25, 2021 3.890 3.926 3.840 3.860 150,967 -0.03(-0.77%)
Jun 24, 2021 4.000 4.000 3.830 3.890 179,485 -0.08(-2.02%)
Jun 23, 2021 3.880 4.070 3.863 3.970 210,587 +0.07(+1.79%)
Jun 22, 2021 3.910 3.930 3.820 3.900 229,366 -0.02(-0.51%)
Jun 21, 2021 3.780 3.940 3.770 3.920 320,382 +0.15(+3.98%)
Jun 18, 2021 3.790 4.010 3.670 3.770 615,721 -0.01(-0.26%)
Jun 17, 2021 3.950 3.970 3.700 3.780 379,326 -0.12(-3.08%)
Jun 16, 2021 3.800 3.920 3.760 3.900 366,710 +0.10(+2.63%)
Jun 15, 2021 3.700 3.840 3.670 3.800 230,595 +0.10(+2.70%)
Jun 14, 2021 3.500 3.770 3.400 3.700 1,676,685 +0.20(+5.71%)
Jun 11, 2021 3.600 3.660 3.470 3.500 608,465 -0.13(-3.58%)
Jun 10, 2021 3.790 3.810 3.620 3.630 349,200 -0.14(-3.71%)
Jun 09, 2021 3.840 3.880 3.760 3.770 224,240 -0.05(-1.31%)
Jun 08, 2021 3.770 3.949 3.690 3.820 265,079 +0.02(+0.53%)
Jun 07, 2021 3.950 3.992 3.790 3.800 377,751 -0.16(-4.04%)
Jun 04, 2021 4.090 4.095 3.940 3.960 156,957 -0.13(-3.18%)
Jun 03, 2021 3.990 4.090 3.861 4.090 209,173 +0.11(+2.76%)
Jun 02, 2021 3.980 3.980 3.850 3.980 280,474 +0.05(+1.27%)
Jun 01, 2021 3.670 3.960 3.660 3.930 242,316 +0.28(+7.67%)
May 28, 2021 3.770 3.800 3.620 3.650 134,421 -0.09(-2.41%)
May 27, 2021 3.810 3.830 3.680 3.740 119,650 -0.07(-1.84%)
May 26, 2021 3.790 3.830 3.690 3.810 277,393 +0.04(+1.06%)
May 25, 2021 3.830 3.920 3.750 3.770 271,474 -0.06(-1.57%)
May 24, 2021 3.770 3.840 3.670 3.830 277,310 +0.06(+1.59%)
May 21, 2021 3.650 3.780 3.620 3.770 367,333 +0.13(+3.57%)
May 20, 2021 3.540 3.650 3.430 3.640 289,549 +0.11(+3.12%)
May 19, 2021 3.480 3.565 3.390 3.530 375,234 +0.00(+0.00%)
May 18, 2021 3.590 3.690 3.510 3.530 492,212 -0.07(-1.94%)
May 17, 2021 3.500 3.660 3.410 3.600 207,960 +0.09(+2.56%)
May 14, 2021 3.330 3.580 3.310 3.510 263,675 +0.24(+7.34%)
May 13, 2021 3.220 3.310 3.130 3.270 535,859 +0.10(+3.15%)
May 12, 2021 3.320 3.360 3.120 3.170 325,183 -0.13(-3.94%)
May 11, 2021 3.350 3.410 3.235 3.300 261,282 -0.11(-3.23%)
May 10, 2021 3.560 3.635 3.380 3.410 339,798 -0.14(-3.94%)
May 07, 2021 3.790 3.940 3.510 3.550 716,136 -0.17(-4.57%)
May 06, 2021 3.480 3.740 3.440 3.720 728,142 +0.23(+6.59%)
May 05, 2021 3.510 3.570 3.400 3.490 740,775 +0.02(+0.58%)
May 04, 2021 3.500 3.560 3.050 3.470 631,963 +0.23(+7.10%)
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.