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 (%)
Dec 31, 2021 2.990 3.055 2.960 2.970 249,424 -0.02(-0.67%)
Dec 30, 2021 2.950 3.065 2.950 2.990 173,618 +0.02(+0.67%)
Dec 29, 2021 3.040 3.080 2.960 2.970 236,800 -0.06(-1.98%)
Dec 28, 2021 3.060 3.110 3.020 3.030 167,304 -0.03(-0.98%)
Dec 27, 2021 3.030 3.130 2.990 3.060 158,733 +0.05(+1.66%)
Dec 23, 2021 2.920 3.085 2.920 3.010 147,239 +0.08(+2.73%)
Dec 22, 2021 2.890 3.040 2.860 2.930 268,706 +0.03(+1.03%)
Dec 21, 2021 2.860 2.980 2.800 2.900 342,428 +0.03(+1.05%)
Dec 20, 2021 2.820 2.885 2.750 2.870 163,956 -0.04(-1.37%)
Dec 17, 2021 2.810 2.960 2.800 2.910 196,838 +0.06(+2.11%)
Dec 16, 2021 2.840 2.960 2.830 2.850 257,304 -0.03(-1.04%)
Dec 15, 2021 3.000 3.000 2.540 2.880 1,177,268 -0.10(-3.36%)
Dec 14, 2021 3.040 3.148 2.980 2.980 376,607 -0.11(-3.56%)
Dec 13, 2021 3.280 3.300 3.090 3.090 196,736 -0.19(-5.79%)
Dec 10, 2021 3.160 3.416 3.130 3.280 767,352 +0.13(+4.13%)
Dec 09, 2021 3.210 3.235 3.150 3.150 101,267 -0.09(-2.78%)
Dec 08, 2021 3.230 3.300 3.180 3.240 105,996 +0.01(+0.31%)
Dec 07, 2021 3.270 3.390 3.200 3.230 684,846 +0.04(+1.25%)
Dec 06, 2021 2.860 3.290 2.860 3.190 308,666 +0.19(+6.33%)
Dec 03, 2021 3.140 3.150 3.000 3.000 154,690 -0.09(-2.91%)
Dec 02, 2021 2.990 3.140 2.990 3.090 295,241 +0.12(+4.04%)
Dec 01, 2021 3.230 3.290 2.970 2.970 317,515 -0.22(-6.90%)
Nov 30, 2021 3.190 3.220 3.110 3.190 267,270 -0.05(-1.54%)
Nov 29, 2021 3.370 3.370 3.210 3.240 204,982 -0.08(-2.41%)
Nov 26, 2021 3.330 3.360 3.290 3.320 139,436 -0.12(-3.49%)
Nov 24, 2021 3.360 3.470 3.350 3.440 101,117 +0.07(+2.08%)
Nov 23, 2021 3.350 3.401 3.300 3.370 121,603 +0.03(+0.90%)
Nov 22, 2021 3.450 3.450 3.300 3.340 324,577 -0.08(-2.34%)
Nov 19, 2021 3.420 3.510 3.385 3.420 315,926 +0.01(+0.29%)
Nov 18, 2021 3.420 3.415 3.400 3.410 167,501 -0.03(-0.87%)
Nov 17, 2021 3.490 3.500 3.400 3.440 135,025 -0.02(-0.58%)
Nov 16, 2021 3.490 3.510 3.390 3.460 328,863 +0.04(+1.17%)
Nov 15, 2021 3.540 3.570 3.410 3.420 157,571 -0.03(-0.87%)
Nov 12, 2021 3.450 3.520 3.440 3.450 158,153 +0.02(+0.58%)
Nov 11, 2021 3.410 3.535 3.400 3.430 191,354 +0.04(+1.18%)
Nov 10, 2021 3.600 3.390 881,108 -0.17(-4.78%)
Nov 09, 2021 3.820 3.820 3.350 3.560 1,026,056 -0.25(-6.56%)
Nov 08, 2021 3.970 3.970 3.630 3.810 617,983 +0.01(+0.26%)
Nov 05, 2021 3.910 3.970 3.770 3.800 245,171 -0.12(-3.06%)
Nov 04, 2021 3.390 4.250 3.390 3.920 2,115,130 +0.50(+14.62%)
Nov 03, 2021 3.550 3.560 3.400 3.420 447,560 -0.09(-2.56%)
Nov 02, 2021 3.570 3.580 3.400 3.510 242,800 -0.05(-1.40%)
Nov 01, 2021 3.480 3.610 3.430 3.560 182,090 +0.13(+3.79%)
Oct 29, 2021 3.410 3.465 3.392 3.430 176,395 +0.03(+0.88%)
Oct 28, 2021 3.430 3.460 3.380 3.400 148,763 -0.01(-0.29%)
Oct 27, 2021 3.560 3.550 3.355 3.410 220,765 -0.11(-3.12%)
Oct 26, 2021 3.680 3.490 3.520 502,794 -0.20(-5.38%)
Oct 25, 2021 3.630 3.760 3.600 3.720 251,516 +0.08(+2.20%)
Oct 22, 2021 3.710 3.760 3.600 3.640 164,036 -0.09(-2.41%)
Oct 21, 2021 3.800 3.730 3.700 3.730 253,718 +0.00(+0.00%)
Oct 20, 2021 3.720 3.740 3.687 3.730 117,476 -0.01(-0.27%)
Oct 19, 2021 3.720 3.770 3.705 3.740 227,743 +0.04(+1.08%)
Oct 18, 2021 3.730 3.740 3.620 3.700 106,660 -0.01(-0.27%)
Oct 15, 2021 3.750 3.780 3.700 3.710 51,665 -0.02(-0.54%)
Oct 14, 2021 3.730 3.760 3.690 3.730 193,503 +0.04(+1.08%)
Oct 13, 2021 3.760 3.780 3.680 3.690 80,032 -0.08(-2.12%)
Oct 12, 2021 3.730 3.800 3.700 3.770 69,321 +0.03(+0.80%)
Oct 11, 2021 3.740 3.795 3.740 3.740 122,857 -0.01(-0.27%)
Oct 08, 2021 3.760 3.780 3.700 3.750 130,593 -0.04(-1.06%)
Oct 07, 2021 3.720 3.830 3.710 3.790 79,870 +0.07(+1.88%)
Oct 06, 2021 3.720 3.810 3.660 3.720 113,535 -0.02(-0.53%)
Oct 05, 2021 3.820 3.850 3.730 3.740 116,201 -0.10(-2.60%)
Oct 04, 2021 4.240 4.265 3.800 3.840 431,642 -0.33(-7.91%)
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.