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 (%)
Oct 31, 2017 7.620 8.140 7.500 7.830 297,289 -0.37(-4.51%)
Oct 30, 2017 8.050 8.315 7.950 8.200 159,360 +0.15(+1.86%)
Oct 27, 2017 8.150 8.215 8.000 8.050 115,034 -0.06(-0.74%)
Oct 26, 2017 8.220 8.310 8.020 8.110 104,650 -0.08(-0.98%)
Oct 25, 2017 8.860 8.876 8.110 8.190 220,685 -0.56(-6.40%)
Oct 24, 2017 7.560 9.000 7.560 8.750 801,881 +1.23(+16.36%)
Oct 23, 2017 7.650 7.800 7.351 7.520 82,664 -0.14(-1.83%)
Oct 20, 2017 7.630 7.750 7.470 7.660 169,914 +0.13(+1.73%)
Oct 19, 2017 7.500 7.560 7.420 7.530 100,930 +0.02(+0.27%)
Oct 18, 2017 7.500 7.650 7.440 7.510 168,603 +0.01(+0.13%)
Oct 17, 2017 7.190 7.600 7.120 7.500 106,687 +0.24(+3.31%)
Oct 16, 2017 7.350 7.365 7.180 7.260 172,389 -0.11(-1.49%)
Oct 13, 2017 7.250 7.410 7.140 7.370 115,164 +0.12(+1.66%)
Oct 12, 2017 7.250 7.290 7.100 7.250 130,220 -0.04(-0.55%)
Oct 11, 2017 7.290 7.320 7.190 7.290 122,315 +0.04(+0.55%)
Oct 10, 2017 7.210 7.380 7.050 7.250 112,171 +0.10(+1.40%)
Oct 09, 2017 7.140 7.285 6.907 7.150 181,289 -0.11(-1.52%)
Oct 06, 2017 6.550 7.280 6.550 7.260 251,999 +0.71(+10.84%)
Oct 05, 2017 6.310 6.570 6.210 6.550 127,722 +0.24(+3.80%)
Oct 04, 2017 6.070 6.360 6.070 6.310 119,857 +0.25(+4.13%)
Oct 03, 2017 6.280 6.280 6.025 6.060 96,636 -0.21(-3.35%)
Oct 02, 2017 6.160 6.290 6.060 6.270 112,071 +0.16(+2.62%)
Sep 29, 2017 6.230 6.430 6.070 6.110 121,812 -0.15(-2.40%)
Sep 28, 2017 6.220 6.290 6.150 6.260 75,230 +0.02(+0.32%)
Sep 27, 2017 6.170 6.290 6.120 6.240 97,748 +0.15(+2.46%)
Sep 26, 2017 6.090 6.180 5.981 6.090 48,246 +0.06(+1.00%)
Sep 25, 2017 6.480 6.480 5.950 6.030 121,366 -0.11(-1.79%)
Sep 22, 2017 6.180 6.200 6.080 6.140 85,576 -0.04(-0.65%)
Sep 21, 2017 5.980 6.220 5.950 6.180 94,667 +0.18(+3.00%)
Sep 20, 2017 6.100 6.100 5.900 6.000 269,672 -0.04(-0.66%)
Sep 19, 2017 6.260 6.260 6.010 6.040 126,180 -0.18(-2.89%)
Sep 18, 2017 6.090 6.390 6.050 6.220 93,288 +0.14(+2.30%)
Sep 15, 2017 6.070 6.210 6.050 6.080 117,744 +0.01(+0.16%)
Sep 14, 2017 6.150 6.150 6.030 6.070 138,601 -0.08(-1.30%)
Sep 13, 2017 6.190 6.300 6.120 6.150 173,482 +0.00(+0.00%)
Sep 12, 2017 6.230 6.230 6.150 6.150 72,269 -0.04(-0.65%)
Sep 11, 2017 6.160 6.340 6.160 6.190 172,153 +0.08(+1.31%)
Sep 08, 2017 6.190 6.280 6.060 6.110 250,136 -0.07(-1.13%)
Sep 07, 2017 6.420 6.440 6.110 6.180 206,294 -0.28(-4.33%)
Sep 06, 2017 6.180 6.500 6.060 6.460 314,569 +0.34(+5.56%)
Sep 05, 2017 6.250 6.269 6.100 6.120 234,501 -0.17(-2.70%)
Sep 01, 2017 6.350 6.410 6.250 6.290 115,849 -0.04(-0.63%)
Aug 31, 2017 6.300 6.460 6.251 6.330 117,985 +0.02(+0.32%)
Aug 30, 2017 6.130 6.360 6.100 6.310 127,866 +0.21(+3.44%)
Aug 29, 2017 6.300 6.410 6.100 6.100 215,326 -0.32(-4.98%)
Aug 28, 2017 6.400 6.650 6.350 6.420 189,187 +0.10(+1.58%)
Aug 25, 2017 6.570 6.570 6.140 6.320 277,073 -0.15(-2.32%)
Aug 24, 2017 6.280 6.570 6.120 6.470 223,452 +0.26(+4.19%)
Aug 23, 2017 6.420 6.480 5.940 6.210 525,191 -0.26(-4.02%)
Aug 22, 2017 6.610 6.790 6.440 6.470 282,427 -0.13(-1.97%)
Aug 21, 2017 6.750 6.780 6.600 6.600 135,689 -0.11(-1.64%)
Aug 18, 2017 6.680 6.815 6.600 6.710 129,818 -0.04(-0.59%)
Aug 17, 2017 7.000 7.050 6.730 6.750 214,601 -0.27(-3.85%)
Aug 16, 2017 7.160 7.270 6.950 7.020 232,466 -0.16(-2.23%)
Aug 15, 2017 7.250 7.270 7.000 7.180 242,951 +0.01(+0.14%)
Aug 14, 2017 7.150 7.300 7.040 7.170 237,401 +0.15(+2.14%)
Aug 11, 2017 6.990 7.190 6.900 7.020 258,933 -0.07(-0.99%)
Aug 10, 2017 7.260 7.260 6.910 7.090 241,478 -0.13(-1.80%)
Aug 09, 2017 7.380 7.460 7.200 7.220 217,032 -0.20(-2.70%)
Aug 08, 2017 7.500 7.670 7.310 7.420 238,445 -0.13(-1.72%)
Aug 07, 2017 7.900 7.960 7.500 7.550 233,607 -0.38(-4.79%)
Aug 04, 2017 8.090 8.090 7.760 7.930 209,017 -0.08(-1.00%)
Aug 03, 2017 8.020 8.110 7.875 8.010 169,463 -0.03(-0.37%)
Aug 02, 2017 7.900 8.050 7.775 8.040 240,749 -0.03(-0.37%)
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.