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, 2018 3.900 4.270 3.710 4.260 1,249,259 +0.36(+9.23%)
Oct 30, 2018 4.740 4.740 3.730 3.900 3,914,189 -2.45(-38.58%)
Oct 29, 2018 6.600 6.690 6.250 6.350 522,796 -0.17(-2.61%)
Oct 26, 2018 6.350 6.740 6.250 6.520 405,200 +0.10(+1.56%)
Oct 25, 2018 6.450 6.520 6.230 6.420 371,316 +0.02(+0.31%)
Oct 24, 2018 6.590 6.610 6.320 6.400 191,956 -0.20(-3.03%)
Oct 23, 2018 6.430 6.720 6.330 6.600 113,646 +0.10(+1.54%)
Oct 22, 2018 6.600 6.600 6.380 6.500 202,302 -0.11(-1.66%)
Oct 19, 2018 6.510 6.890 6.500 6.610 323,300 +0.09(+1.38%)
Oct 18, 2018 6.630 6.690 6.440 6.520 170,410 -0.15(-2.25%)
Oct 17, 2018 6.800 6.840 6.630 6.670 181,738 -0.11(-1.62%)
Oct 16, 2018 6.770 6.885 6.640 6.780 164,241 +0.07(+1.04%)
Oct 15, 2018 6.820 6.870 6.570 6.710 344,214 -0.10(-1.47%)
Oct 12, 2018 6.880 6.940 6.770 6.810 308,100 +0.03(+0.44%)
Oct 11, 2018 6.960 7.010 6.740 6.780 249,501 -0.20(-2.87%)
Oct 10, 2018 7.030 7.170 6.970 6.980 222,993 -0.08(-1.13%)
Oct 09, 2018 7.160 7.270 6.980 7.060 252,714 -0.10(-1.40%)
Oct 08, 2018 7.090 7.240 6.860 7.160 311,813 -0.01(-0.14%)
Oct 05, 2018 7.210 7.250 7.090 7.170 295,700 -0.09(-1.24%)
Oct 04, 2018 7.680 7.690 7.220 7.260 640,441 -0.48(-6.20%)
Oct 03, 2018 7.800 7.930 7.660 7.740 173,422 -0.02(-0.26%)
Oct 02, 2018 7.880 7.930 7.700 7.760 252,706 -0.12(-1.52%)
Oct 01, 2018 8.090 8.100 7.857 7.880 200,263 -0.18(-2.23%)
Sep 28, 2018 8.130 8.130 8.000 8.060 237,000 -0.11(-1.35%)
Sep 27, 2018 8.380 8.380 8.120 8.170 202,893 -0.24(-2.85%)
Sep 26, 2018 8.650 8.670 8.140 8.410 439,666 -0.21(-2.44%)
Sep 25, 2018 8.520 8.650 8.410 8.620 137,529 +0.12(+1.41%)
Sep 24, 2018 8.590 8.590 8.460 8.500 110,133 -0.09(-1.05%)
Sep 21, 2018 8.530 8.620 8.380 8.590 473,200 +0.06(+0.70%)
Sep 20, 2018 8.590 8.610 8.510 8.530 124,168 -0.01(-0.12%)
Sep 19, 2018 8.660 8.780 8.527 8.540 198,507 -0.12(-1.39%)
Sep 18, 2018 8.790 8.840 8.520 8.660 287,016 -0.10(-1.14%)
Sep 17, 2018 8.670 8.820 8.626 8.760 126,086 +0.08(+0.92%)
Sep 14, 2018 8.580 8.820 8.480 8.680 143,400 +0.12(+1.40%)
Sep 13, 2018 8.680 8.790 8.480 8.560 203,654 -0.09(-1.04%)
Sep 12, 2018 8.560 8.720 8.430 8.650 287,936 -0.30(-3.35%)
Sep 11, 2018 9.010 9.060 8.771 8.950 173,646 -0.12(-1.32%)
Sep 10, 2018 9.150 9.190 9.050 9.070 131,194 -0.06(-0.66%)
Sep 07, 2018 9.200 9.230 9.100 9.130 156,400 -0.07(-0.76%)
Sep 06, 2018 9.200 9.380 9.150 9.200 205,346 -0.02(-0.22%)
Sep 05, 2018 9.270 9.420 9.171 9.220 202,150 -0.07(-0.75%)
Sep 04, 2018 9.380 9.440 9.220 9.290 275,047 -0.07(-0.75%)
Aug 31, 2018 9.360 9.360 9.360 0 -0.03(-0.32%)
Aug 30, 2018 9.440 9.500 9.339 9.390 320,017 -0.06(-0.63%)
Aug 29, 2018 9.560 9.560 9.360 9.450 151,594 -0.09(-0.94%)
Aug 28, 2018 9.620 9.630 9.500 9.540 116,797 -0.04(-0.42%)
Aug 27, 2018 9.700 9.750 9.530 9.580 174,929 -0.12(-1.24%)
Aug 24, 2018 10.00 10.00 9.600 9.700 252,300 -0.22(-2.22%)
Aug 23, 2018 9.990 10.05 9.840 9.920 133,053 -0.06(-0.60%)
Aug 22, 2018 10.04 10.15 9.910 9.980 202,137 -0.13(-1.29%)
Aug 21, 2018 10.25 10.47 10.06 10.11 362,262 -0.07(-0.69%)
Aug 20, 2018 9.900 10.36 9.890 10.18 540,212 +0.40(+4.09%)
Aug 17, 2018 9.690 9.780 9.580 9.780 125,600 +0.07(+0.72%)
Aug 16, 2018 9.500 9.850 9.500 9.710 140,870 +0.24(+2.53%)
Aug 15, 2018 9.480 9.600 9.270 9.470 207,090 -0.04(-0.42%)
Aug 14, 2018 9.470 9.660 9.410 9.510 103,855 +0.09(+0.96%)
Aug 13, 2018 9.460 9.530 9.370 9.420 92,715 -0.01(-0.11%)
Aug 10, 2018 9.370 9.590 9.295 9.430 119,400 +0.01(+0.11%)
Aug 09, 2018 9.400 9.550 9.380 9.420 140,584 +0.01(+0.11%)
Aug 08, 2018 9.190 9.510 9.060 9.410 389,983 +0.24(+2.62%)
Aug 07, 2018 9.040 9.270 9.040 9.170 329,437 +0.17(+1.89%)
Aug 06, 2018 9.050 9.170 8.940 9.000 494,991 -0.11(-1.21%)
Aug 03, 2018 9.200 9.260 9.030 9.110 217,100 -0.10(-1.09%)
Aug 02, 2018 8.970 9.250 8.970 9.210 153,627 +0.14(+1.54%)
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.