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 (%)
Jun 28, 2019 4.150 4.195 4.110 4.120 579,400 -0.03(-0.72%)
Jun 27, 2019 4.120 4.275 4.120 4.150 133,871 +0.00(+0.00%)
Jun 26, 2019 4.280 4.330 4.070 4.150 85,844 -0.13(-3.04%)
Jun 25, 2019 4.320 4.320 4.140 4.280 85,005 -0.05(-1.15%)
Jun 24, 2019 4.350 4.400 4.270 4.330 83,660 -0.02(-0.46%)
Jun 21, 2019 4.400 4.440 4.300 4.350 81,700 -0.09(-2.03%)
Jun 20, 2019 4.540 4.570 4.400 4.440 72,471 -0.05(-1.11%)
Jun 19, 2019 4.380 4.500 4.380 4.490 50,467 +0.07(+1.58%)
Jun 18, 2019 4.440 4.530 4.380 4.420 84,382 -0.03(-0.67%)
Jun 17, 2019 4.450 4.510 4.410 4.450 108,084 +0.04(+0.91%)
Jun 14, 2019 4.460 4.510 4.390 4.410 35,800 -0.08(-1.78%)
Jun 13, 2019 4.450 4.540 4.440 4.490 57,100 +0.04(+0.90%)
Jun 12, 2019 4.440 4.505 4.380 4.450 73,062 +0.02(+0.45%)
Jun 11, 2019 4.390 4.460 4.350 4.430 66,525 +0.07(+1.61%)
Jun 10, 2019 4.100 4.390 4.100 4.360 130,649 +0.24(+5.83%)
Jun 07, 2019 4.140 4.140 4.030 4.120 85,000 -0.01(-0.24%)
Jun 06, 2019 4.310 4.310 4.070 4.130 57,396 -0.18(-4.18%)
Jun 05, 2019 4.320 4.340 4.220 4.310 140,207 +0.02(+0.47%)
Jun 04, 2019 4.300 4.340 4.260 4.290 63,476 +0.02(+0.47%)
Jun 03, 2019 4.250 4.344 4.130 4.270 109,860 +0.01(+0.23%)
May 31, 2019 4.150 4.310 3.990 4.260 113,100 +0.06(+1.43%)
May 30, 2019 4.270 4.310 4.090 4.200 129,260 -0.07(-1.64%)
May 29, 2019 4.310 4.360 4.220 4.270 107,907 -0.08(-1.84%)
May 28, 2019 4.390 4.440 4.330 4.350 78,359 -0.05(-1.14%)
May 24, 2019 4.460 4.460 4.280 4.400 69,600 -0.05(-1.12%)
May 23, 2019 4.370 4.480 4.290 4.450 72,926 +0.06(+1.37%)
May 22, 2019 4.570 4.600 4.380 4.390 48,002 -0.21(-4.57%)
May 21, 2019 4.540 4.600 4.520 4.600 81,689 +0.06(+1.32%)
May 20, 2019 4.550 4.610 4.500 4.540 136,779 -0.03(-0.66%)
May 17, 2019 4.540 4.610 4.520 4.570 109,500 -0.02(-0.44%)
May 16, 2019 4.650 4.710 4.550 4.590 219,207 -0.06(-1.29%)
May 15, 2019 4.640 4.660 4.550 4.650 74,817 -0.04(-0.85%)
May 14, 2019 4.860 4.860 4.640 4.690 103,266 -0.18(-3.70%)
May 13, 2019 4.810 4.920 4.770 4.870 125,263 -0.03(-0.61%)
May 10, 2019 4.760 4.980 4.730 4.900 203,900 +0.11(+2.30%)
May 09, 2019 4.680 4.810 4.600 4.790 114,930 +0.09(+1.91%)
May 08, 2019 4.680 4.760 4.680 4.700 120,037 +0.02(+0.43%)
May 07, 2019 4.700 4.740 4.645 4.680 249,877 -0.05(-1.06%)
May 06, 2019 4.720 4.792 4.600 4.730 175,140 -0.02(-0.42%)
May 03, 2019 4.700 4.790 4.665 4.750 231,500 +0.05(+1.06%)
May 02, 2019 4.700 4.750 4.660 4.700 128,462 +0.07(+1.51%)
May 01, 2019 4.500 4.690 4.480 4.630 255,967 +0.15(+3.35%)
Apr 30, 2019 4.490 4.570 4.320 4.480 224,898 +0.11(+2.52%)
Apr 29, 2019 4.450 4.460 4.370 4.370 194,109 -0.04(-0.91%)
Apr 26, 2019 4.450 4.515 4.380 4.410 206,300 -0.04(-0.90%)
Apr 25, 2019 4.490 4.500 4.360 4.450 104,673 -0.04(-0.89%)
Apr 24, 2019 4.450 4.520 4.380 4.490 59,889 +0.03(+0.67%)
Apr 23, 2019 4.400 4.510 4.360 4.460 158,932 +0.06(+1.36%)
Apr 22, 2019 4.410 4.450 4.340 4.400 71,973 -0.01(-0.23%)
Apr 18, 2019 4.510 4.600 4.400 4.410 71,100 -0.12(-2.65%)
Apr 17, 2019 4.600 4.610 4.500 4.530 43,648 -0.04(-0.88%)
Apr 16, 2019 4.430 4.580 4.350 4.570 131,242 +0.17(+3.86%)
Apr 15, 2019 4.610 4.620 4.330 4.400 61,394 -0.21(-4.56%)
Apr 12, 2019 4.590 4.720 4.540 4.610 77,300 +0.02(+0.44%)
Apr 11, 2019 4.660 4.695 4.590 4.590 24,063 -0.07(-1.50%)
Apr 10, 2019 4.500 4.700 4.500 4.660 72,217 +0.14(+3.10%)
Apr 09, 2019 4.590 4.680 4.498 4.520 154,993 -0.01(-0.22%)
Apr 08, 2019 4.430 4.620 4.380 4.530 53,958 +0.08(+1.80%)
Apr 05, 2019 4.430 4.470 4.360 4.450 84,400 +0.02(+0.45%)
Apr 04, 2019 4.310 4.440 4.150 4.430 57,741 +0.11(+2.55%)
Apr 03, 2019 4.380 4.450 4.300 4.320 50,596 -0.05(-1.14%)
Apr 02, 2019 4.340 4.460 4.320 4.370 259,550 +0.00(+0.00%)
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.