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 27, 2023 1.870 0 +0.01(+0.54%)
Feb 24, 2023 1.850 1.865 1.840 1.860 1,362,941 +0.01(+0.54%)
Feb 23, 2023 1.850 1.855 1.830 1.850 227,912 +0.02(+1.09%)
Feb 22, 2023 1.830 1.836 1.830 1.830 24,461 +0.00(+0.00%)
Feb 21, 2023 1.830 1.840 1.830 1.830 48,749 -0.01(-0.54%)
Feb 17, 2023 1.830 1.850 1.830 1.840 154,196 -0.01(-0.54%)
Feb 16, 2023 1.830 1.850 1.830 1.850 41,448 +0.01(+0.54%)
Feb 15, 2023 1.830 1.860 1.830 1.840 128,349 +0.01(+0.55%)
Feb 14, 2023 1.840 1.840 1.820 1.830 180,932 +0.00(+0.00%)
Feb 13, 2023 1.820 1.840 1.820 1.830 245,429 +0.00(+0.00%)
Feb 10, 2023 1.780 1.840 1.780 1.830 598,540 +0.03(+1.67%)
Feb 09, 2023 1.790 1.800 1.788 1.800 155,941 +0.01(+0.56%)
Feb 08, 2023 1.780 1.790 1.780 1.790 88,743 -0.01(-0.56%)
Feb 07, 2023 1.800 1.800 1.780 1.800 206,508 +0.00(+0.00%)
Feb 06, 2023 1.780 1.820 1.770 1.800 239,693 +0.02(+1.12%)
Feb 03, 2023 1.790 1.795 1.780 1.780 71,299 -0.01(-0.56%)
Feb 02, 2023 1.800 1.810 1.780 1.790 126,039 -0.01(-0.56%)
Feb 01, 2023 1.800 1.810 1.800 1.800 169,886 +0.00(+0.00%)
Jan 31, 2023 1.800 1.820 1.800 1.800 252,920 +0.00(+0.00%)
Jan 30, 2023 1.800 1.810 1.800 1.800 238,610 -0.01(-0.55%)
Jan 27, 2023 1.800 1.810 1.800 1.810 72,814 +0.00(+0.00%)
Jan 26, 2023 1.810 1.815 1.800 1.810 110,962 +0.00(+0.00%)
Jan 25, 2023 1.810 1.820 1.800 1.810 129,251 -0.01(-0.55%)
Jan 24, 2023 1.810 1.830 1.810 1.820 325,432 +0.00(+0.00%)
Jan 23, 2023 1.810 1.830 1.810 1.820 220,563 +0.01(+0.55%)
Jan 20, 2023 1.810 1.820 1.810 1.810 281,552 -0.01(-0.55%)
Jan 19, 2023 1.810 1.820 1.810 1.820 58,596 -0.01(-0.55%)
Jan 18, 2023 1.810 1.830 1.810 1.830 15,914 +0.00(+0.00%)
Jan 17, 2023 1.820 1.835 1.815 1.830 225,775 +0.02(+1.10%)
Jan 13, 2023 1.800 1.820 1.800 1.810 130,404 +0.00(+0.00%)
Jan 12, 2023 1.800 1.830 1.800 1.810 160,745 +0.01(+0.56%)
Jan 11, 2023 1.800 1.810 1.796 1.800 62,402 -0.02(-1.10%)
Jan 10, 2023 1.830 1.830 1.800 1.820 61,195 +0.01(+0.55%)
Jan 09, 2023 1.780 1.810 1.780 1.810 123,090 +0.03(+1.69%)
Jan 06, 2023 1.780 1.790 1.780 1.780 44,494 -0.01(-0.56%)
Jan 05, 2023 1.810 1.810 1.760 1.790 23,936 +0.03(+1.70%)
Jan 04, 2023 1.750 1.760 1.749 1.760 12,381 +0.00(+0.00%)
Jan 03, 2023 1.740 1.760 1.740 1.760 20,234 +0.01(+0.57%)
Dec 30, 2022 1.740 1.760 1.740 1.750 70,835 -0.01(-0.57%)
Dec 29, 2022 1.750 1.760 1.730 1.760 123,993 +0.00(+0.00%)
Dec 28, 2022 1.750 1.760 1.750 1.760 84,391 +0.00(+0.00%)
Dec 27, 2022 1.760 1.760 1.750 1.760 54,594 +0.01(+0.57%)
Dec 23, 2022 1.750 1.760 1.750 1.750 21,655 -0.01(-0.57%)
Dec 22, 2022 1.760 1.770 1.750 1.760 35,281 +0.01(+0.57%)
Dec 21, 2022 1.760 1.770 1.750 1.750 62,100 -0.01(-0.57%)
Dec 20, 2022 1.770 1.770 1.750 1.760 126,425 +0.00(+0.00%)
Dec 19, 2022 1.750 1.780 1.750 1.760 65,194 -0.03(-1.68%)
Dec 16, 2022 1.770 1.790 1.742 1.790 124,724 +0.03(+1.70%)
Dec 15, 2022 1.770 1.790 1.740 1.760 109,201 -0.01(-0.56%)
Dec 14, 2022 1.770 1.780 1.764 1.770 66,831 -0.01(-0.56%)
Dec 13, 2022 1.770 1.780 1.770 1.780 49,990 +0.01(+0.56%)
Dec 12, 2022 1.760 1.810 1.750 1.770 142,255 -0.03(-1.67%)
Dec 09, 2022 1.660 1.800 1.660 1.800 72,638 +0.14(+8.43%)
Dec 08, 2022 1.820 1.829 1.430 1.660 675,422 -0.17(-9.29%)
Dec 07, 2022 1.820 1.830 1.810 1.830 49,810 +0.02(+1.10%)
Dec 06, 2022 1.830 1.830 1.810 1.810 69,362 -0.02(-1.09%)
Dec 05, 2022 1.830 1.830 1.820 1.830 100,597 +0.00(+0.00%)
Dec 02, 2022 1.830 1.840 1.825 1.830 273,354 +0.01(+0.55%)
Dec 01, 2022 1.830 1.840 1.820 1.820 483,906 +0.00(+0.00%)
Nov 30, 2022 1.840 1.850 1.815 1.820 496,192 -0.01(-0.55%)
Nov 29, 2022 1.840 1.840 1.830 1.830 340,500 +0.00(+0.00%)
Nov 28, 2022 1.840 1.840 1.820 1.830 569,374 +0.00(+0.00%)
Nov 25, 2022 1.850 1.850 1.830 1.830 132,771 -0.02(-1.08%)
Nov 23, 2022 1.820 1.850 1.820 1.850 166,315 +0.03(+1.65%)
Nov 22, 2022 1.810 1.830 1.810 1.820 293,791 +0.00(+0.00%)
Nov 21, 2022 1.800 1.820 1.790 1.820 1,058,997 +0.01(+0.55%)
Nov 18, 2022 1.790 1.820 1.790 1.810 1,464,147 +0.02(+1.12%)
Nov 17, 2022 1.790 1.820 1.790 1.790 4,616,106 +0.73(+68.87%)
Nov 16, 2022 1.040 1.100 1.040 1.060 1,103,167 +0.00(+0.00%)
Nov 15, 2022 0.9700 1.080 0.9360 1.060 167,172 +0.12(+12.72%)
Nov 14, 2022 0.9300 0.9694 0.9231 0.9404 75,124 +0.05(+5.66%)
Nov 11, 2022 0.8899 0.9095 0.6681 0.8900 550,305 +0.00(+0.00%)
Nov 10, 2022 0.9600 0.9600 0.8500 0.8900 420,937 -0.07(-7.29%)
Nov 09, 2022 1.000 1.000 0.9000 0.9600 101,781 -0.04(-4.00%)
Nov 08, 2022 1.040 1.050 1.000 1.000 24,585 -0.02(-1.96%)
Nov 07, 2022 1.000 1.040 1.000 1.020 23,842 +0.00(+0.00%)
Nov 04, 2022 1.010 1.020 1.010 1.020 29,744 -0.01(-0.97%)
Nov 03, 2022 1.050 1.050 1.010 1.030 23,338 -0.02(-1.90%)
Nov 02, 2022 1.050 1.080 1.040 1.050 78,792 +0.02(+1.94%)
Nov 01, 2022 1.050 1.080 1.010 1.030 97,430 +0.01(+0.98%)
Oct 31, 2022 1.040 1.050 1.000 1.020 47,066 +0.00(+0.00%)
Oct 28, 2022 1.030 1.077 1.010 1.020 89,117 -0.02(-1.92%)
Oct 27, 2022 1.020 1.040 0.9880 1.040 68,548 +0.04(+4.00%)
Oct 26, 2022 1.050 1.050 0.9782 1.000 41,612 -0.05(-4.76%)
Oct 25, 2022 0.9600 1.070 0.9500 1.050 182,238 +0.09(+9.07%)
Oct 24, 2022 1.000 1.000 0.9300 0.9627 78,473 -0.05(-4.68%)
Oct 21, 2022 1.000 1.010 0.9920 1.010 28,523 -0.01(-0.98%)
Oct 20, 2022 1.020 1.037 0.9700 1.020 80,688 +0.02(+2.00%)
Oct 19, 2022 1.040 1.040 1.000 1.000 31,439 -0.02(-1.96%)
Oct 18, 2022 1.030 1.040 1.020 1.020 38,309 +0.01(+0.99%)
Oct 17, 2022 1.020 1.060 1.000 1.010 124,180 -0.02(-1.94%)
Oct 14, 2022 1.050 1.070 1.010 1.030 62,576 -0.04(-3.74%)
Oct 13, 2022 1.000 1.070 0.9503 1.070 226,233 +0.07(+7.00%)
Oct 12, 2022 1.050 1.050 1.000 1.000 98,404 -0.05(-4.76%)
Oct 11, 2022 1.080 1.087 1.040 1.050 61,936 -0.02(-1.87%)
Oct 10, 2022 1.080 1.080 1.050 1.070 12,680 -0.01(-0.93%)
Oct 07, 2022 1.060 1.100 1.050 1.080 138,376 +0.01(+0.93%)
Oct 06, 2022 1.060 1.095 1.060 1.070 90,253 +0.01(+0.94%)
Oct 05, 2022 1.090 1.100 1.050 1.060 142,636 -0.04(-3.64%)
Oct 04, 2022 1.190 1.195 1.100 1.100 87,155 -0.06(-5.17%)
Oct 03, 2022 1.050 1.160 1.050 1.160 54,075 +0.06(+5.45%)
Sep 30, 2022 1.150 1.160 1.100 1.100 604,073 -0.05(-4.35%)
Sep 29, 2022 1.160 1.188 1.140 1.150 24,842 +0.00(+0.00%)
Sep 28, 2022 1.150 1.190 1.133 1.150 56,473 +0.03(+2.68%)
Sep 27, 2022 1.110 1.140 1.070 1.120 71,788 -0.01(-0.88%)
Sep 26, 2022 1.150 1.170 1.050 1.130 90,878 -0.01(-0.88%)
Sep 23, 2022 1.070 1.140 1.070 1.140 477,096 +0.04(+3.64%)
Sep 22, 2022 1.120 1.120 1.070 1.100 101,626 -0.04(-3.51%)
Sep 21, 2022 1.160 1.170 1.120 1.140 91,314 -0.01(-0.87%)
Sep 20, 2022 1.180 1.190 1.070 1.150 306,791 -0.05(-4.17%)
Sep 19, 2022 1.210 1.230 1.180 1.200 125,878 -0.01(-0.83%)
Sep 16, 2022 1.250 1.300 1.190 1.210 254,490 -0.08(-6.20%)
Sep 15, 2022 1.300 1.299 1.270 1.290 48,982 +0.00(+0.00%)
Sep 14, 2022 1.300 1.340 1.290 1.290 64,967 -0.02(-1.53%)
Sep 13, 2022 1.350 1.350 1.300 1.310 49,750 -0.05(-3.68%)
Sep 12, 2022 1.420 1.420 1.330 1.360 87,680 -0.02(-1.45%)
Sep 09, 2022 1.320 1.410 1.270 1.380 165,771 +0.11(+8.66%)
Sep 08, 2022 1.270 1.320 1.270 1.270 140,968 -0.03(-2.31%)
Sep 07, 2022 1.320 1.340 1.270 1.300 150,009 -0.01(-0.76%)
Sep 06, 2022 1.420 1.420 1.300 1.310 152,347 -0.10(-7.09%)
Sep 02, 2022 1.400 1.450 1.360 1.410 89,714 +0.03(+2.17%)
Sep 01, 2022 1.510 1.510 1.302 1.380 288,426 -0.10(-6.76%)
Aug 31, 2022 1.490 1.580 1.470 1.480 181,889 +0.02(+1.37%)
Aug 30, 2022 1.480 1.520 1.460 1.460 309,158 +0.01(+0.69%)
Aug 29, 2022 1.520 1.550 1.450 1.450 53,797 -0.07(-4.61%)
Aug 26, 2022 1.610 1.610 1.500 1.520 130,657 -0.07(-4.40%)
Aug 25, 2022 1.510 1.620 1.490 1.590 135,237 +0.10(+6.71%)
Aug 24, 2022 1.620 1.669 1.490 1.490 138,338 -0.15(-9.15%)
Aug 23, 2022 1.600 1.655 1.600 1.640 82,898 +0.04(+2.50%)
Aug 22, 2022 1.670 1.730 1.600 1.600 198,012 -0.14(-8.05%)
Aug 19, 2022 1.870 1.880 1.710 1.740 193,858 -0.16(-8.42%)
Aug 18, 2022 1.970 1.970 1.870 1.900 53,826 +0.01(+0.53%)
Aug 17, 2022 2.010 2.050 1.880 1.890 75,561 -0.13(-6.44%)
Aug 16, 2022 2.130 2.145 2.020 2.020 80,398 -0.11(-5.16%)
Aug 15, 2022 2.220 2.260 2.100 2.130 51,527 -0.12(-5.33%)
Aug 12, 2022 2.280 2.280 2.240 2.250 61,693 -0.01(-0.44%)
Aug 11, 2022 2.250 2.320 2.240 2.260 54,525 +0.00(+0.00%)
Aug 10, 2022 2.330 2.390 2.200 2.260 72,640 -0.04(-1.74%)
Aug 09, 2022 2.370 2.380 2.300 2.300 42,835 -0.05(-2.13%)
Aug 08, 2022 2.350 2.390 2.310 2.350 28,841 +0.02(+0.86%)
Aug 05, 2022 2.280 2.330 2.270 2.330 34,121 +0.04(+1.75%)
Aug 04, 2022 2.300 2.320 2.270 2.290 63,564 +0.00(+0.00%)
Aug 03, 2022 2.260 2.340 2.250 2.290 70,864 +0.02(+0.88%)
Aug 02, 2022 2.260 2.280 2.250 2.270 67,394 +0.00(+0.00%)
Aug 01, 2022 2.280 2.300 2.250 2.270 27,734 -0.03(-1.30%)
Jul 29, 2022 2.260 2.300 2.250 2.300 45,079 +0.04(+1.77%)
Jul 28, 2022 2.290 2.290 2.250 2.260 35,392 -0.01(-0.44%)
Jul 27, 2022 2.250 2.290 2.250 2.270 64,385 +0.05(+2.25%)
Jul 26, 2022 2.250 2.260 2.220 2.220 39,994 -0.03(-1.33%)
Jul 25, 2022 2.230 2.250 2.145 2.250 64,762 +0.04(+1.81%)
Jul 22, 2022 2.190 2.260 2.190 2.210 36,045 -0.04(-1.78%)
Jul 21, 2022 2.200 2.250 2.190 2.250 54,328 +0.01(+0.45%)
Jul 20, 2022 2.260 2.260 2.210 2.240 34,717 +0.01(+0.45%)
Jul 19, 2022 2.240 2.260 2.180 2.230 65,391 +0.05(+2.29%)
Jul 18, 2022 2.150 2.260 2.130 2.180 55,519 +0.03(+1.40%)
Jul 15, 2022 2.250 2.250 2.120 2.150 92,341 -0.09(-4.02%)
Jul 14, 2022 2.250 2.280 2.220 2.240 35,833 -0.02(-0.88%)
Jul 13, 2022 2.270 2.320 2.235 2.260 71,276 -0.03(-1.31%)
Jul 12, 2022 2.290 2.360 2.280 2.290 51,334 -0.04(-1.72%)
Jul 11, 2022 2.350 2.390 2.260 2.330 41,855 -0.03(-1.27%)
Jul 08, 2022 2.340 2.380 2.250 2.360 44,793 +0.01(+0.43%)
Jul 07, 2022 2.300 2.370 2.260 2.350 30,772 +0.09(+3.98%)
Jul 06, 2022 2.320 2.360 2.190 2.260 46,046 -0.08(-3.42%)
Jul 05, 2022 2.300 2.365 2.200 2.340 114,328 -0.02(-0.85%)
Jul 01, 2022 2.360 2.360 2.300 2.360 79,573 +0.00(+0.00%)
Jun 30, 2022 2.360 2.402 2.180 2.360 92,264 -0.06(-2.48%)
Jun 29, 2022 2.500 2.500 2.280 2.420 92,720 -0.06(-2.42%)
Jun 28, 2022 2.480 2.610 2.460 2.480 27,431 +0.01(+0.40%)
Jun 27, 2022 2.580 2.580 2.430 2.470 68,705 -0.13(-5.00%)
Jun 24, 2022 2.480 2.600 2.445 2.600 36,454 +0.12(+4.84%)
Jun 23, 2022 2.610 2.660 2.450 2.480 29,826 -0.09(-3.50%)
Jun 22, 2022 2.590 2.620 2.570 2.570 88,788 -0.03(-1.15%)
Jun 21, 2022 2.620 2.675 2.570 2.600 66,454 -0.02(-0.76%)
Jun 17, 2022 2.600 2.680 2.560 2.620 137,848 +0.02(+0.77%)
Jun 16, 2022 2.580 2.690 2.510 2.600 165,610 +0.00(+0.00%)
Jun 15, 2022 2.540 2.690 2.410 2.600 157,513 +0.05(+1.96%)
Jun 14, 2022 2.590 2.605 2.460 2.550 121,714 -0.05(-1.92%)
Jun 13, 2022 2.580 2.750 2.500 2.600 370,869 -0.04(-1.52%)
Jun 10, 2022 2.750 2.800 2.600 2.640 148,081 -0.11(-4.00%)
Jun 09, 2022 2.650 2.850 2.650 2.750 159,956 +0.07(+2.61%)
Jun 08, 2022 2.710 2.795 2.670 2.680 123,878 -0.06(-2.19%)
Jun 07, 2022 2.680 2.805 2.571 2.740 126,789 +0.09(+3.40%)
Jun 06, 2022 2.690 2.800 2.650 2.650 51,246 -0.02(-0.75%)
Jun 03, 2022 2.770 2.810 2.660 2.670 82,035 -0.09(-3.26%)
Jun 02, 2022 2.670 2.825 2.670 2.760 79,518 +0.06(+2.22%)
Jun 01, 2022 2.740 2.800 2.695 2.700 59,553 -0.01(-0.37%)
May 31, 2022 2.690 2.790 2.690 2.710 60,325 -0.02(-0.73%)
May 27, 2022 2.610 2.750 2.610 2.730 64,013 +0.16(+6.23%)
May 26, 2022 2.600 2.730 2.570 2.570 156,306 +0.01(+0.39%)
May 25, 2022 2.550 2.650 2.501 2.560 112,392 +0.02(+0.79%)
May 24, 2022 2.620 2.620 2.470 2.540 74,794 -0.07(-2.68%)
May 23, 2022 2.510 2.710 2.460 2.610 119,124 +0.14(+5.67%)
May 20, 2022 2.500 2.600 2.470 2.470 143,629 +0.01(+0.41%)
May 19, 2022 2.310 2.480 2.300 2.460 248,276 +0.13(+5.58%)
May 18, 2022 2.420 2.460 2.330 2.330 194,065 -0.11(-4.51%)
May 17, 2022 2.450 2.475 2.420 2.440 105,970 +0.04(+1.67%)
May 16, 2022 2.330 2.460 2.270 2.400 167,844 +0.07(+3.00%)
May 13, 2022 2.430 2.480 2.260 2.330 205,806 -0.07(-2.92%)
May 12, 2022 2.200 2.420 2.200 2.400 318,122 +0.19(+8.60%)
May 11, 2022 2.100 2.300 2.070 2.210 326,865 +0.05(+2.31%)
May 10, 2022 2.370 2.400 2.160 2.160 152,842 -0.21(-8.86%)
May 09, 2022 2.720 2.720 2.340 2.370 354,041 -0.34(-12.55%)
May 06, 2022 2.800 2.800 2.700 2.710 127,283 -0.14(-4.91%)
May 05, 2022 3.020 3.100 2.760 2.850 135,981 -0.23(-7.47%)
May 04, 2022 2.990 3.100 2.990 3.080 169,604 +0.07(+2.33%)
May 03, 2022 3.000 3.030 2.930 3.010 161,025 -0.01(-0.33%)
May 02, 2022 2.960 3.070 2.870 3.020 183,340 +0.06(+2.03%)
Apr 29, 2022 2.988 3.045 2.940 2.960 94,240 -0.05(-1.66%)
Apr 28, 2022 2.930 3.020 2.930 3.010 175,079 +0.16(+5.61%)
Apr 27, 2022 2.860 2.900 2.820 2.850 47,883 -0.01(-0.35%)
Apr 26, 2022 2.810 2.900 2.790 2.860 54,850 +0.03(+1.06%)
Apr 25, 2022 2.830 2.850 2.760 2.830 89,114 +0.00(+0.00%)
Apr 22, 2022 2.890 2.950 2.810 2.830 86,864 -0.05(-1.74%)
Apr 21, 2022 2.980 2.980 2.850 2.880 86,240 -0.09(-3.03%)
Apr 20, 2022 2.980 3.000 2.950 2.970 55,615 -0.01(-0.34%)
Apr 19, 2022 2.990 3.040 2.970 2.980 47,796 +0.00(+0.00%)
Apr 18, 2022 2.960 3.020 2.910 2.980 45,397 +0.00(+0.00%)
Apr 14, 2022 3.000 3.060 2.960 2.980 133,965 -0.05(-1.65%)
Apr 13, 2022 3.040 3.050 2.970 3.030 73,600 +0.04(+1.34%)
Apr 12, 2022 3.100 3.167 2.960 2.990 517,547 -0.11(-3.55%)
Apr 11, 2022 3.100 3.151 3.050 3.100 78,620 +0.00(+0.00%)
Apr 08, 2022 3.090 3.110 3.050 3.100 42,940 +0.00(+0.00%)
Apr 07, 2022 3.110 3.160 2.990 3.100 93,763 -0.01(-0.32%)
Apr 06, 2022 3.040 3.270 2.990 3.110 304,088 +0.03(+0.97%)
Apr 05, 2022 3.050 3.130 3.030 3.080 48,000 +0.04(+1.32%)
Apr 04, 2022 3.040 3.150 2.950 3.040 231,136 +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.