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 (%)
Apr 30, 2018 7.550 7.860 7.510 7.640 191,607 +0.12(+1.60%)
Apr 27, 2018 7.370 7.630 7.350 7.520 154,026 +0.16(+2.17%)
Apr 26, 2018 7.370 7.530 7.330 7.360 36,640 +0.01(+0.14%)
Apr 25, 2018 7.460 7.530 7.303 7.350 39,068 -0.13(-1.74%)
Apr 24, 2018 7.470 7.570 7.380 7.480 84,260 +0.02(+0.27%)
Apr 23, 2018 7.500 7.515 7.280 7.460 71,843 -0.03(-0.40%)
Apr 20, 2018 7.450 7.550 7.200 7.490 46,995 +0.02(+0.27%)
Apr 19, 2018 7.440 7.620 7.410 7.470 92,549 +0.05(+0.67%)
Apr 18, 2018 7.450 7.630 7.400 7.420 48,322 -0.02(-0.27%)
Apr 17, 2018 7.500 7.500 7.400 7.440 75,306 -0.02(-0.27%)
Apr 16, 2018 7.500 7.665 7.438 7.460 51,597 +0.00(+0.00%)
Apr 13, 2018 7.460 7.510 7.400 7.460 80,241 +0.04(+0.54%)
Apr 12, 2018 7.430 7.500 7.360 7.420 53,630 +0.04(+0.54%)
Apr 11, 2018 7.410 7.450 7.310 7.380 82,228 -0.10(-1.34%)
Apr 10, 2018 7.470 7.550 7.430 7.480 170,066 +0.07(+0.94%)
Apr 09, 2018 7.500 7.500 7.390 7.410 83,194 -0.07(-0.94%)
Apr 06, 2018 7.420 7.550 7.380 7.480 89,855 +0.07(+0.94%)
Apr 05, 2018 7.300 7.480 7.250 7.410 60,444 +0.14(+1.93%)
Apr 04, 2018 7.070 7.410 7.070 7.270 138,963 +0.09(+1.25%)
Apr 03, 2018 7.120 7.380 7.120 7.180 144,348 +0.16(+2.28%)
Apr 02, 2018 7.150 7.200 6.920 7.020 72,874 -0.06(-0.85%)
Mar 29, 2018 7.080 7.080 7.080 0 +0.08(+1.14%)
Mar 28, 2018 6.920 7.080 6.850 7.000 99,802 +0.23(+3.40%)
Mar 27, 2018 6.850 7.100 6.750 6.770 56,617 -0.06(-0.88%)
Mar 26, 2018 6.780 6.860 6.640 6.830 61,148 +0.13(+1.94%)
Mar 23, 2018 6.680 6.820 6.630 6.700 98,759 +0.01(+0.15%)
Mar 22, 2018 6.720 7.150 6.600 6.690 144,008 -0.07(-1.04%)
Mar 21, 2018 6.860 7.060 6.730 6.760 120,530 -0.08(-1.17%)
Mar 20, 2018 7.040 7.085 6.730 6.840 93,146 -0.19(-2.70%)
Mar 19, 2018 7.280 7.530 7.010 7.030 127,166 -0.26(-3.57%)
Mar 16, 2018 7.230 7.460 7.200 7.290 144,961 +0.05(+0.69%)
Mar 15, 2018 7.370 7.370 7.160 7.240 88,304 -0.13(-1.76%)
Mar 14, 2018 7.380 7.480 7.210 7.370 64,151 -0.02(-0.27%)
Mar 13, 2018 7.450 7.520 7.200 7.390 104,041 +0.01(+0.14%)
Mar 12, 2018 7.380 7.550 7.280 7.380 59,671 +0.00(+0.00%)
Mar 09, 2018 7.360 7.410 7.270 7.380 59,887 +0.02(+0.27%)
Mar 08, 2018 7.400 7.450 7.250 7.360 56,500 -0.03(-0.41%)
Mar 07, 2018 7.330 7.390 89,425 -0.09(-1.20%)
Mar 06, 2018 7.310 7.505 7.200 7.480 80,304 +0.18(+2.47%)
Mar 05, 2018 7.190 7.400 7.162 7.300 69,464 +0.07(+0.97%)
Mar 02, 2018 7.010 7.250 6.890 7.230 47,573 +0.19(+2.70%)
Mar 01, 2018 7.110 7.180 7.015 7.040 57,995 -0.10(-1.40%)
Feb 28, 2018 7.350 7.420 7.110 7.140 94,817 -0.18(-2.46%)
Feb 27, 2018 7.390 7.470 7.300 7.320 58,687 -0.07(-0.95%)
Feb 26, 2018 7.400 7.490 7.370 7.390 81,306 +0.02(+0.27%)
Feb 23, 2018 7.190 7.390 7.140 7.370 63,266 +0.22(+3.08%)
Feb 22, 2018 7.120 7.150 74,159 -0.05(-0.69%)
Feb 21, 2018 7.280 7.410 7.180 7.200 76,264 -0.07(-0.96%)
Feb 20, 2018 7.230 7.351 7.090 7.270 115,036 -0.02(-0.27%)
Feb 16, 2018 7.290 7.290 7.290 0 +0.05(+0.69%)
Feb 15, 2018 7.160 7.320 7.090 7.240 122,036 +0.10(+1.40%)
Feb 14, 2018 7.220 7.460 7.080 7.140 209,808 -0.16(-2.19%)
Feb 13, 2018 7.000 7.470 6.680 7.300 405,938 +0.43(+6.26%)
Feb 12, 2018 6.750 7.740 6.735 6.870 544,608 +0.13(+1.93%)
Feb 09, 2018 6.700 6.940 6.500 6.740 900,627 -1.22(-15.33%)
Feb 08, 2018 8.200 8.200 7.860 7.960 125,286 -0.19(-2.33%)
Feb 07, 2018 7.850 8.190 7.850 8.150 162,247 +0.23(+2.90%)
Feb 06, 2018 7.670 7.970 7.600 7.920 127,354 -0.07(-0.88%)
Feb 05, 2018 7.650 8.130 7.650 7.990 147,322 +0.23(+2.96%)
Feb 02, 2018 7.630 7.800 7.500 7.760 160,549 +0.10(+1.31%)
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.