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 30, 2020 1.550 1.590 1.460 1.480 245,232 -0.10(-6.33%)
Jun 29, 2020 1.650 1.700 1.580 1.580 386,493 -0.07(-4.24%)
Jun 26, 2020 1.740 1.760 1.600 1.650 2,395,200 -0.13(-7.30%)
Jun 25, 2020 1.650 1.800 1.600 1.780 462,177 +0.06(+3.49%)
Jun 24, 2020 1.860 1.860 1.550 1.720 617,231 -0.19(-9.95%)
Jun 23, 2020 1.920 1.970 1.900 1.910 238,837 +0.00(+0.00%)
Jun 22, 2020 1.900 1.920 1.770 1.910 353,990 -0.06(-3.05%)
Jun 19, 2020 2.050 2.080 1.880 1.970 448,500 -0.02(-1.01%)
Jun 18, 2020 2.030 2.080 1.940 1.990 319,537 -0.07(-3.40%)
Jun 17, 2020 2.210 2.210 2.040 2.060 400,141 -0.15(-6.79%)
Jun 16, 2020 2.440 2.500 2.200 2.210 424,349 -0.07(-3.07%)
Jun 15, 2020 2.270 2.322 2.120 2.280 314,514 -0.13(-5.39%)
Jun 12, 2020 2.310 2.500 2.270 2.410 264,600 +0.20(+9.05%)
Jun 11, 2020 2.410 2.510 2.100 2.210 377,490 -0.47(-17.54%)
Jun 10, 2020 2.730 2.780 2.394 2.680 461,921 -0.05(-1.83%)
Jun 09, 2020 2.700 2.840 2.520 2.730 405,894 -0.06(-2.15%)
Jun 08, 2020 2.470 2.870 2.470 2.790 623,685 +0.46(+19.74%)
Jun 05, 2020 2.450 2.520 2.200 2.330 578,400 +0.13(+5.91%)
Jun 04, 2020 1.990 2.210 1.990 2.200 745,236 +0.13(+6.28%)
Jun 03, 2020 2.150 2.182 2.060 2.070 321,116 +0.00(+0.00%)
Jun 02, 2020 1.900 2.195 1.895 2.070 870,096 +0.16(+8.38%)
Jun 01, 2020 1.700 1.910 1.650 1.910 575,880 +0.21(+12.35%)
May 29, 2020 1.750 1.750 1.575 1.700 366,300 -0.06(-3.41%)
May 28, 2020 1.890 1.890 1.750 1.760 157,588 -0.12(-6.38%)
May 27, 2020 1.840 1.890 1.760 1.880 270,612 +0.11(+6.21%)
May 26, 2020 1.740 1.840 1.710 1.770 244,356 +0.11(+6.63%)
May 22, 2020 1.740 1.740 1.574 1.660 156,900 -0.05(-2.92%)
May 21, 2020 1.720 1.740 1.650 1.710 219,083 +0.02(+1.18%)
May 20, 2020 1.700 1.791 1.670 1.690 263,321 -0.03(-1.74%)
May 19, 2020 1.870 1.870 1.670 1.720 237,660 -0.14(-7.53%)
May 18, 2020 1.660 1.870 1.640 1.860 301,605 +0.29(+18.47%)
May 15, 2020 1.600 1.633 1.550 1.570 181,700 -0.03(-1.88%)
May 14, 2020 1.650 1.660 1.440 1.600 366,212 -0.06(-3.61%)
May 13, 2020 1.800 1.810 1.650 1.660 306,238 -0.15(-8.29%)
May 12, 2020 2.000 2.030 1.780 1.810 317,043 -0.17(-8.59%)
May 11, 2020 2.140 2.155 1.950 1.980 403,094 -0.16(-7.48%)
May 08, 2020 1.850 2.170 1.850 2.140 479,300 +0.25(+13.23%)
May 07, 2020 1.770 2.020 1.600 1.890 696,891 +0.07(+3.85%)
May 06, 2020 1.960 2.000 1.800 1.820 468,975 -0.08(-4.21%)
May 05, 2020 2.080 2.210 1.900 1.900 665,271 -0.10(-5.00%)
May 04, 2020 1.810 2.125 1.780 2.000 520,032 +0.13(+6.95%)
May 01, 2020 1.710 1.930 1.660 1.870 556,800 +0.00(+0.00%)
Apr 30, 2020 1.920 1.940 1.720 1.870 609,944 -0.05(-2.60%)
Apr 29, 2020 1.750 2.140 1.714 1.920 1,240,238 +0.28(+17.07%)
Apr 28, 2020 1.600 1.690 1.520 1.640 530,913 +0.14(+9.33%)
Apr 27, 2020 1.440 1.550 1.330 1.500 766,953 +0.12(+8.70%)
Apr 24, 2020 1.210 1.490 1.185 1.380 699,600 +0.20(+16.95%)
Apr 23, 2020 1.250 1.250 1.160 1.180 335,155 -0.02(-1.67%)
Apr 22, 2020 1.210 1.290 1.170 1.200 372,636 +0.03(+2.56%)
Apr 21, 2020 1.280 1.350 1.150 1.170 361,708 -0.11(-8.59%)
Apr 20, 2020 1.350 1.410 1.230 1.280 293,584 -0.05(-3.76%)
Apr 17, 2020 1.410 1.410 1.320 1.330 509,100 -0.01(-0.75%)
Apr 16, 2020 1.440 1.440 1.310 1.340 211,220 -0.01(-0.74%)
Apr 15, 2020 1.460 1.460 1.270 1.350 325,419 -0.12(-8.16%)
Apr 14, 2020 1.430 1.580 1.320 1.470 666,747 +0.05(+3.52%)
Apr 13, 2020 1.640 1.650 1.400 1.420 366,050 -0.24(-14.46%)
Apr 09, 2020 1.690 1.880 1.565 1.660 608,700 +0.12(+7.79%)
Apr 08, 2020 1.170 1.720 1.170 1.540 990,865 +0.38(+32.76%)
Apr 07, 2020 1.000 1.180 0.9900 1.160 959,277 +0.17(+17.17%)
Apr 06, 2020 0.9500 1.000 0.9500 0.9900 284,015 +0.06(+6.60%)
Apr 03, 2020 0.9500 0.9921 0.8900 0.9287 874,900 +0.01(+0.95%)
Apr 02, 2020 1.000 1.060 0.9043 0.9200 859,070 -0.03(-3.16%)
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.