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, 2019 4.250 4.310 4.200 4.210 70,000 -0.04(-0.94%)
Sep 27, 2019 4.330 4.370 4.230 4.250 61,800 -0.08(-1.85%)
Sep 26, 2019 4.410 4.425 4.290 4.330 37,907 -0.10(-2.26%)
Sep 25, 2019 4.490 4.520 4.410 4.430 71,538 -0.04(-0.89%)
Sep 24, 2019 4.460 4.560 4.420 4.470 88,784 +0.00(+0.00%)
Sep 23, 2019 4.400 4.480 4.400 4.470 58,476 +0.00(+0.00%)
Sep 20, 2019 4.440 4.570 4.440 4.470 183,800 +0.02(+0.45%)
Sep 19, 2019 4.410 4.530 4.370 4.450 99,207 +0.04(+0.91%)
Sep 18, 2019 4.400 4.440 4.290 4.410 96,982 +0.00(+0.00%)
Sep 17, 2019 4.350 4.525 4.310 4.410 182,169 +0.08(+1.85%)
Sep 16, 2019 4.380 4.470 4.310 4.330 88,034 -0.11(-2.48%)
Sep 13, 2019 4.530 4.580 4.430 4.440 86,900 -0.07(-1.55%)
Sep 12, 2019 4.530 4.600 4.490 4.510 121,713 -0.04(-0.88%)
Sep 11, 2019 4.500 4.640 4.440 4.550 84,837 +0.09(+2.02%)
Sep 10, 2019 4.210 4.525 4.200 4.460 87,533 +0.26(+6.19%)
Sep 09, 2019 4.160 4.220 4.090 4.200 64,903 +0.04(+0.96%)
Sep 06, 2019 4.100 4.200 4.100 4.160 44,700 +0.06(+1.46%)
Sep 05, 2019 4.160 4.190 4.080 4.100 69,683 -0.02(-0.49%)
Sep 04, 2019 4.180 4.210 4.100 4.120 52,070 -0.06(-1.44%)
Sep 03, 2019 4.220 4.300 4.020 4.180 116,635 -0.13(-3.02%)
Aug 30, 2019 4.510 4.510 4.300 4.310 32,500 -0.18(-4.01%)
Aug 29, 2019 4.500 4.590 4.460 4.490 34,679 +0.02(+0.45%)
Aug 28, 2019 4.290 4.480 4.210 4.470 95,819 +0.17(+3.95%)
Aug 27, 2019 4.470 4.500 4.270 4.300 78,661 -0.16(-3.59%)
Aug 26, 2019 4.440 4.480 4.385 4.460 75,051 +0.05(+1.13%)
Aug 23, 2019 4.750 4.760 4.375 4.410 72,800 -0.35(-7.35%)
Aug 22, 2019 4.690 4.780 4.650 4.760 119,598 +0.05(+1.06%)
Aug 21, 2019 4.790 4.790 4.620 4.710 94,274 -0.04(-0.84%)
Aug 20, 2019 4.770 4.890 4.740 4.750 52,472 -0.01(-0.21%)
Aug 19, 2019 4.730 4.840 4.660 4.760 101,344 -0.01(-0.21%)
Aug 16, 2019 4.970 5.080 4.760 4.770 96,300 -0.18(-3.64%)
Aug 15, 2019 4.990 5.050 4.860 4.950 153,758 -0.05(-1.00%)
Aug 14, 2019 4.960 5.050 4.900 5.000 112,675 -0.02(-0.40%)
Aug 13, 2019 4.980 5.080 4.910 5.020 93,279 +0.01(+0.20%)
Aug 12, 2019 5.090 5.150 4.990 5.010 55,268 -0.08(-1.57%)
Aug 09, 2019 5.080 5.150 4.985 5.090 104,400 -0.02(-0.39%)
Aug 08, 2019 5.000 5.210 4.920 5.110 112,761 +0.13(+2.61%)
Aug 07, 2019 4.930 5.070 4.880 4.980 92,382 +0.00(+0.00%)
Aug 06, 2019 5.110 5.190 4.880 4.980 144,342 -0.13(-2.54%)
Aug 05, 2019 4.810 5.190 4.720 5.110 222,335 +0.30(+6.24%)
Aug 02, 2019 4.440 4.860 4.410 4.810 200,300 +0.37(+8.33%)
Aug 01, 2019 4.130 4.470 4.100 4.440 390,022 +0.28(+6.73%)
Jul 31, 2019 4.160 4.300 4.155 4.160 264,409 -0.01(-0.24%)
Jul 30, 2019 4.300 4.390 4.150 4.170 183,083 -0.12(-2.80%)
Jul 29, 2019 4.240 4.330 4.220 4.290 118,397 +0.08(+1.90%)
Jul 26, 2019 4.200 4.280 4.200 4.210 63,900 +0.00(+0.00%)
Jul 25, 2019 4.340 4.360 4.120 4.210 91,664 -0.12(-2.77%)
Jul 24, 2019 4.260 4.360 4.240 4.330 103,140 +0.09(+2.12%)
Jul 23, 2019 4.260 4.280 4.220 4.240 89,809 -0.02(-0.47%)
Jul 22, 2019 4.270 4.320 4.200 4.260 113,879 +0.02(+0.47%)
Jul 19, 2019 4.210 4.280 4.170 4.240 165,000 +0.02(+0.47%)
Jul 18, 2019 4.200 4.280 4.190 4.220 132,245 +0.03(+0.72%)
Jul 17, 2019 4.280 4.300 4.150 4.190 134,817 -0.08(-1.87%)
Jul 16, 2019 4.130 4.290 4.130 4.270 161,029 +0.14(+3.39%)
Jul 15, 2019 4.250 4.300 4.100 4.130 132,172 -0.12(-2.82%)
Jul 12, 2019 4.250 4.260 4.220 4.250 134,900 +0.00(+0.00%)
Jul 11, 2019 4.200 4.260 4.180 4.250 106,945 +0.04(+0.95%)
Jul 10, 2019 4.220 4.250 4.130 4.210 117,654 +0.01(+0.24%)
Jul 09, 2019 4.200 4.250 4.120 4.200 101,879 +0.00(+0.00%)
Jul 08, 2019 4.230 4.300 4.160 4.200 182,960 -0.03(-0.71%)
Jul 05, 2019 4.100 4.270 4.070 4.230 65,100 +0.13(+3.17%)
Jul 03, 2019 4.120 4.120 4.000 4.100 38,100 -0.01(-0.24%)
Jul 02, 2019 4.150 4.188 4.070 4.110 103,842 -0.03(-0.72%)
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.