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 (%)
Feb 28, 2020 3.130 3.390 3.120 3.300 281,200 +0.05(+1.54%)
Feb 27, 2020 3.330 3.360 3.250 3.250 203,650 -0.15(-4.41%)
Feb 26, 2020 3.520 3.570 3.400 3.400 148,086 -0.12(-3.41%)
Feb 25, 2020 3.710 3.730 3.510 3.520 287,581 -0.20(-5.38%)
Feb 24, 2020 3.750 3.800 3.695 3.720 264,838 -0.09(-2.36%)
Feb 21, 2020 3.960 3.960 3.800 3.810 324,700 -0.14(-3.54%)
Feb 20, 2020 4.010 4.080 3.920 3.950 208,758 -0.05(-1.25%)
Feb 19, 2020 3.990 4.050 3.810 4.000 347,628 +0.01(+0.25%)
Feb 18, 2020 4.150 4.210 3.970 3.990 313,201 -0.17(-4.09%)
Feb 14, 2020 4.150 4.240 4.080 4.160 204,700 -0.01(-0.24%)
Feb 13, 2020 4.250 4.290 4.170 4.170 261,583 -0.08(-1.88%)
Feb 12, 2020 4.570 4.620 4.210 4.250 334,814 -0.34(-7.41%)
Feb 11, 2020 4.540 4.700 4.350 4.590 262,809 -0.02(-0.43%)
Feb 10, 2020 4.200 4.650 4.160 4.610 468,249 +0.36(+8.47%)
Feb 07, 2020 4.460 4.460 4.230 4.250 203,800 -0.18(-4.06%)
Feb 06, 2020 4.470 4.490 4.120 4.430 499,819 -0.07(-1.56%)
Feb 05, 2020 4.330 4.620 4.260 4.500 464,527 +0.17(+3.93%)
Feb 04, 2020 4.810 4.810 4.330 4.330 514,596 -0.43(-9.03%)
Feb 03, 2020 5.800 5.980 4.670 4.760 603,157 -1.05(-18.07%)
Jan 31, 2020 5.850 5.880 5.631 5.810 249,900 -0.01(-0.17%)
Jan 30, 2020 5.550 5.850 5.470 5.820 338,754 +0.21(+3.74%)
Jan 29, 2020 5.490 5.759 5.490 5.610 300,514 +0.09(+1.63%)
Jan 28, 2020 5.230 5.630 5.230 5.520 338,686 +0.31(+5.95%)
Jan 27, 2020 4.835 5.335 4.730 5.210 347,985 +0.31(+6.33%)
Jan 24, 2020 4.950 4.980 4.880 4.900 409,000 -0.03(-0.61%)
Jan 23, 2020 4.720 4.975 4.712 4.930 334,272 +0.24(+5.12%)
Jan 22, 2020 4.500 4.690 4.490 4.690 278,835 +0.20(+4.45%)
Jan 21, 2020 4.500 4.510 4.470 4.490 239,790 +0.01(+0.22%)
Jan 17, 2020 4.500 4.500 4.460 4.480 84,000 -0.01(-0.22%)
Jan 16, 2020 4.500 4.500 4.450 4.490 171,942 +0.02(+0.45%)
Jan 15, 2020 4.440 4.510 4.410 4.470 120,771 +0.04(+0.90%)
Jan 14, 2020 4.420 4.490 4.410 4.430 173,769 +0.00(+0.00%)
Jan 13, 2020 4.450 4.490 4.360 4.430 128,515 -0.02(-0.45%)
Jan 10, 2020 4.450 4.510 4.420 4.450 122,300 -0.02(-0.45%)
Jan 09, 2020 4.430 4.520 4.430 4.470 165,120 +0.04(+0.90%)
Jan 08, 2020 4.360 4.500 4.360 4.430 179,256 +0.04(+0.91%)
Jan 07, 2020 4.400 4.435 4.340 4.390 132,821 -0.01(-0.23%)
Jan 06, 2020 4.370 4.450 4.300 4.400 127,216 -0.10(-2.22%)
Jan 03, 2020 4.490 4.510 4.400 4.500 88,300 -0.02(-0.44%)
Jan 02, 2020 4.450 4.550 4.440 4.520 169,698 +0.07(+1.57%)
Dec 31, 2019 4.460 4.550 4.420 4.450 145,100 -0.02(-0.45%)
Dec 30, 2019 4.450 4.520 4.390 4.470 149,932 +0.02(+0.45%)
Dec 27, 2019 4.420 4.515 4.420 4.450 109,300 +0.03(+0.68%)
Dec 26, 2019 4.470 4.510 4.380 4.420 93,874 -0.04(-0.90%)
Dec 24, 2019 4.480 4.500 4.440 4.460 83,300 -0.01(-0.22%)
Dec 23, 2019 4.500 4.520 4.380 4.470 131,026 -0.02(-0.45%)
Dec 20, 2019 4.440 4.500 4.410 4.490 189,000 +0.06(+1.35%)
Dec 19, 2019 4.460 4.510 4.400 4.430 150,249 -0.03(-0.67%)
Dec 18, 2019 4.480 4.520 4.447 4.460 83,885 -0.02(-0.45%)
Dec 17, 2019 4.300 4.510 4.280 4.480 139,475 +0.22(+5.16%)
Dec 16, 2019 4.170 4.390 4.120 4.260 173,574 +0.02(+0.47%)
Dec 13, 2019 4.200 4.250 4.175 4.240 213,500 +0.06(+1.44%)
Dec 12, 2019 4.090 4.220 4.063 4.180 131,225 +0.10(+2.45%)
Dec 11, 2019 4.020 4.140 3.970 4.080 151,421 +0.03(+0.74%)
Dec 10, 2019 4.000 4.080 3.960 4.050 137,977 +0.06(+1.50%)
Dec 09, 2019 4.170 4.170 3.980 3.990 148,115 -0.15(-3.62%)
Dec 06, 2019 4.140 4.190 4.100 4.140 92,900 +0.02(+0.49%)
Dec 05, 2019 4.090 4.200 4.090 4.120 95,448 +0.05(+1.23%)
Dec 04, 2019 4.150 4.150 4.070 4.070 95,742 -0.02(-0.49%)
Dec 03, 2019 4.110 4.160 4.050 4.090 112,196 -0.06(-1.45%)
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.