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 (%)
Mar 31, 2020 1.090 1.100 1.000 1.040 530,955 -0.02(-1.89%)
Mar 30, 2020 1.190 1.190 1.050 1.060 521,956 -0.10(-8.62%)
Mar 27, 2020 1.230 1.250 1.130 1.160 299,200 -0.11(-8.66%)
Mar 26, 2020 1.200 1.360 1.150 1.270 482,588 +0.05(+4.10%)
Mar 25, 2020 1.430 1.430 1.170 1.220 332,562 -0.08(-6.15%)
Mar 24, 2020 1.120 1.300 1.100 1.300 619,935 +0.22(+20.37%)
Mar 23, 2020 1.410 1.410 0.9800 1.080 1,379,612 -0.33(-23.40%)
Mar 20, 2020 1.470 1.520 1.220 1.410 572,700 -0.06(-4.08%)
Mar 19, 2020 1.220 1.580 1.080 1.470 616,498 +0.23(+18.55%)
Mar 18, 2020 1.890 1.920 1.220 1.240 288,234 -0.80(-39.22%)
Mar 17, 2020 2.210 2.210 1.900 2.040 223,953 -0.11(-5.12%)
Mar 16, 2020 2.280 2.320 2.100 2.150 138,835 -0.32(-12.96%)
Mar 13, 2020 2.480 2.600 2.420 2.470 185,400 +0.07(+2.92%)
Mar 12, 2020 2.450 2.450 2.200 2.400 261,781 -0.15(-5.88%)
Mar 11, 2020 2.580 2.710 2.530 2.550 204,785 -0.09(-3.41%)
Mar 10, 2020 2.920 2.980 2.540 2.640 186,948 -0.23(-8.01%)
Mar 09, 2020 2.730 2.940 2.500 2.870 191,675 -0.08(-2.71%)
Mar 06, 2020 3.000 3.050 2.880 2.950 247,500 -0.13(-4.22%)
Mar 05, 2020 3.180 3.220 3.050 3.080 266,812 -0.19(-5.81%)
Mar 04, 2020 3.260 3.353 3.150 3.270 210,624 +0.07(+2.19%)
Mar 03, 2020 3.430 3.520 3.200 3.200 336,554 -0.23(-6.71%)
Mar 02, 2020 3.300 3.480 3.281 3.430 205,819 +0.13(+3.94%)
Feb 28, 2020 3.130 3.390 3.120 3.300 281,200 +0.05(+1.54%)
Feb 27, 2020 3.330 3.360 3.250 3.250 203,650 -0.15(-4.41%)
Feb 26, 2020 3.520 3.570 3.400 3.400 148,086 -0.12(-3.41%)
Feb 25, 2020 3.710 3.730 3.510 3.520 287,581 -0.20(-5.38%)
Feb 24, 2020 3.750 3.800 3.695 3.720 264,838 -0.09(-2.36%)
Feb 21, 2020 3.960 3.960 3.800 3.810 324,700 -0.14(-3.54%)
Feb 20, 2020 4.010 4.080 3.920 3.950 208,758 -0.05(-1.25%)
Feb 19, 2020 3.990 4.050 3.810 4.000 347,628 +0.01(+0.25%)
Feb 18, 2020 4.150 4.210 3.970 3.990 313,201 -0.17(-4.09%)
Feb 14, 2020 4.150 4.240 4.080 4.160 204,700 -0.01(-0.24%)
Feb 13, 2020 4.250 4.290 4.170 4.170 261,583 -0.08(-1.88%)
Feb 12, 2020 4.570 4.620 4.210 4.250 334,814 -0.34(-7.41%)
Feb 11, 2020 4.540 4.700 4.350 4.590 262,809 -0.02(-0.43%)
Feb 10, 2020 4.200 4.650 4.160 4.610 468,249 +0.36(+8.47%)
Feb 07, 2020 4.460 4.460 4.230 4.250 203,800 -0.18(-4.06%)
Feb 06, 2020 4.470 4.490 4.120 4.430 499,819 -0.07(-1.56%)
Feb 05, 2020 4.330 4.620 4.260 4.500 464,527 +0.17(+3.93%)
Feb 04, 2020 4.810 4.810 4.330 4.330 514,596 -0.43(-9.03%)
Feb 03, 2020 5.800 5.980 4.670 4.760 603,157 -1.05(-18.07%)
Jan 31, 2020 5.850 5.880 5.631 5.810 249,900 -0.01(-0.17%)
Jan 30, 2020 5.550 5.850 5.470 5.820 338,754 +0.21(+3.74%)
Jan 29, 2020 5.490 5.759 5.490 5.610 300,514 +0.09(+1.63%)
Jan 28, 2020 5.230 5.630 5.230 5.520 338,686 +0.31(+5.95%)
Jan 27, 2020 4.835 5.335 4.730 5.210 347,985 +0.31(+6.33%)
Jan 24, 2020 4.950 4.980 4.880 4.900 409,000 -0.03(-0.61%)
Jan 23, 2020 4.720 4.975 4.712 4.930 334,272 +0.24(+5.12%)
Jan 22, 2020 4.500 4.690 4.490 4.690 278,835 +0.20(+4.45%)
Jan 21, 2020 4.500 4.510 4.470 4.490 239,790 +0.01(+0.22%)
Jan 17, 2020 4.500 4.500 4.460 4.480 84,000 -0.01(-0.22%)
Jan 16, 2020 4.500 4.500 4.450 4.490 171,942 +0.02(+0.45%)
Jan 15, 2020 4.440 4.510 4.410 4.470 120,771 +0.04(+0.90%)
Jan 14, 2020 4.420 4.490 4.410 4.430 173,769 +0.00(+0.00%)
Jan 13, 2020 4.450 4.490 4.360 4.430 128,515 -0.02(-0.45%)
Jan 10, 2020 4.450 4.510 4.420 4.450 122,300 -0.02(-0.45%)
Jan 09, 2020 4.430 4.520 4.430 4.470 165,120 +0.04(+0.90%)
Jan 08, 2020 4.360 4.500 4.360 4.430 179,256 +0.04(+0.91%)
Jan 07, 2020 4.400 4.435 4.340 4.390 132,821 -0.01(-0.23%)
Jan 06, 2020 4.370 4.450 4.300 4.400 127,216 -0.10(-2.22%)
Jan 03, 2020 4.490 4.510 4.400 4.500 88,300 -0.02(-0.44%)
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.