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 (%)
Sep 30, 2021 4.050 4.130 3.960 4.130 388,637 +0.13(+3.25%)
Sep 29, 2021 3.570 4.140 3.550 4.000 4,321,947 +0.48(+13.64%)
Sep 28, 2021 3.860 3.910 3.520 3.520 672,138 -0.28(-7.37%)
Sep 27, 2021 3.680 3.920 3.660 3.800 679,448 +0.20(+5.56%)
Sep 24, 2021 3.510 3.810 3.510 3.600 798,542 +0.10(+2.86%)
Sep 23, 2021 3.550 3.550 3.360 3.500 609,590 -0.04(-1.13%)
Sep 22, 2021 3.510 3.590 3.490 3.540 156,773 +0.03(+0.85%)
Sep 21, 2021 3.520 3.540 3.470 3.510 98,435 -0.01(-0.28%)
Sep 20, 2021 3.400 3.520 3.350 3.520 393,115 +0.06(+1.73%)
Sep 17, 2021 3.440 3.558 3.440 3.460 278,806 +0.00(+0.00%)
Sep 16, 2021 3.470 3.500 3.390 3.460 252,678 +0.02(+0.58%)
Sep 15, 2021 3.420 3.480 3.380 3.440 125,505 +0.02(+0.58%)
Sep 14, 2021 3.520 3.540 3.410 3.420 103,976 -0.09(-2.56%)
Sep 13, 2021 3.460 3.540 3.450 3.510 139,749 +0.06(+1.74%)
Sep 10, 2021 3.520 3.570 3.430 3.450 168,943 -0.06(-1.71%)
Sep 09, 2021 3.420 3.580 3.420 3.510 106,662 +0.06(+1.74%)
Sep 08, 2021 3.470 3.520 3.380 3.450 236,962 -0.03(-0.86%)
Sep 07, 2021 3.520 3.580 3.460 3.480 177,735 -0.05(-1.42%)
Sep 03, 2021 3.470 3.575 3.400 3.530 396,173 +0.03(+0.86%)
Sep 02, 2021 3.530 3.610 3.470 3.500 195,705 -0.03(-0.85%)
Sep 01, 2021 3.510 3.535 3.445 3.530 163,142 +0.02(+0.57%)
Aug 31, 2021 3.490 3.550 3.460 3.510 235,619 -0.01(-0.28%)
Aug 30, 2021 3.660 3.660 3.480 3.520 189,957 -0.16(-4.35%)
Aug 27, 2021 3.600 3.720 3.560 3.680 301,244 +0.08(+2.22%)
Aug 26, 2021 3.640 3.700 3.590 3.600 125,162 -0.04(-1.10%)
Aug 25, 2021 3.570 3.740 3.570 3.640 146,889 +0.03(+0.83%)
Aug 24, 2021 3.550 3.680 3.530 3.610 133,210 +0.04(+1.12%)
Aug 23, 2021 3.540 3.700 3.470 3.570 536,821 +0.06(+1.71%)
Aug 20, 2021 3.450 3.540 3.420 3.510 132,584 +0.03(+0.86%)
Aug 19, 2021 3.460 3.542 3.410 3.480 235,812 -0.09(-2.52%)
Aug 18, 2021 3.520 3.640 3.480 3.570 154,109 +0.01(+0.28%)
Aug 17, 2021 3.660 3.710 3.510 3.560 376,777 -0.11(-3.00%)
Aug 16, 2021 3.680 3.710 3.620 3.670 136,412 -0.02(-0.54%)
Aug 13, 2021 3.640 3.725 3.590 3.690 269,471 +0.08(+2.22%)
Aug 12, 2021 3.640 3.680 3.590 3.610 183,845 -0.04(-1.10%)
Aug 11, 2021 3.610 3.690 3.585 3.650 109,266 -0.01(-0.27%)
Aug 10, 2021 3.640 3.660 3.600 3.660 150,546 +0.02(+0.55%)
Aug 09, 2021 3.620 3.730 3.580 3.640 188,311 -0.01(-0.27%)
Aug 06, 2021 3.650 3.690 3.550 3.650 345,556 +0.02(+0.55%)
Aug 05, 2021 3.480 3.640 3.460 3.630 296,396 +0.12(+3.42%)
Aug 04, 2021 3.470 3.720 3.330 3.510 787,383 -0.53(-13.12%)
Aug 03, 2021 3.730 4.100 3.695 4.040 991,407 +0.29(+7.73%)
Aug 02, 2021 3.620 3.755 3.620 3.750 356,304 +0.13(+3.59%)
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%)
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.