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, 2020 2.520 2.590 2.360 2.570 462,065 +0.06(+2.39%)
Sep 29, 2020 2.510 2.550 2.430 2.510 390,704 +0.02(+0.80%)
Sep 28, 2020 2.350 2.500 2.310 2.490 514,567 +0.25(+11.16%)
Sep 25, 2020 2.160 2.270 2.140 2.240 171,900 +0.08(+3.70%)
Sep 24, 2020 2.210 2.226 2.075 2.160 267,334 -0.02(-0.92%)
Sep 23, 2020 2.250 2.290 2.160 2.180 252,681 -0.05(-2.24%)
Sep 22, 2020 2.450 2.470 2.210 2.230 199,242 -0.22(-8.98%)
Sep 21, 2020 2.400 2.470 2.250 2.450 238,067 -0.09(-3.54%)
Sep 18, 2020 2.590 2.656 2.450 2.540 338,500 -0.04(-1.55%)
Sep 17, 2020 2.490 2.770 2.380 2.580 575,447 +0.05(+1.98%)
Sep 16, 2020 2.380 2.575 2.310 2.530 412,289 +0.15(+6.30%)
Sep 15, 2020 2.350 2.419 2.250 2.380 234,445 +0.06(+2.59%)
Sep 14, 2020 2.290 2.410 2.220 2.320 315,072 +0.08(+3.57%)
Sep 11, 2020 2.180 2.290 2.130 2.240 365,200 +0.09(+4.19%)
Sep 10, 2020 2.210 2.260 2.150 2.150 245,462 -0.07(-3.15%)
Sep 09, 2020 2.240 2.340 2.170 2.220 297,718 +0.02(+0.91%)
Sep 08, 2020 2.200 2.310 2.160 2.200 238,928 -0.04(-1.79%)
Sep 04, 2020 2.270 2.310 2.170 2.240 165,600 +0.02(+0.90%)
Sep 03, 2020 2.230 2.315 2.030 2.220 402,007 +0.00(+0.00%)
Sep 02, 2020 2.140 2.315 2.090 2.220 383,099 +0.10(+4.72%)
Sep 01, 2020 1.990 2.150 1.910 2.120 425,878 +0.15(+7.61%)
Aug 31, 2020 2.080 2.080 1.950 1.970 282,724 -0.10(-4.83%)
Aug 28, 2020 2.140 2.190 2.060 2.070 180,600 -0.05(-2.36%)
Aug 27, 2020 2.200 2.221 2.100 2.120 140,338 -0.07(-3.20%)
Aug 26, 2020 2.140 2.230 2.100 2.190 155,157 +0.05(+2.34%)
Aug 25, 2020 2.240 2.240 2.110 2.140 104,087 -0.06(-2.73%)
Aug 24, 2020 2.080 2.250 2.060 2.200 228,833 +0.08(+3.77%)
Aug 21, 2020 2.140 2.170 2.060 2.120 296,900 -0.06(-2.75%)
Aug 20, 2020 2.170 2.200 2.080 2.180 138,738 +0.00(+0.00%)
Aug 19, 2020 2.210 2.230 2.070 2.180 238,567 +0.01(+0.46%)
Aug 18, 2020 2.280 2.280 2.150 2.170 239,944 -0.13(-5.65%)
Aug 17, 2020 2.450 2.470 2.220 2.300 406,990 -0.17(-6.88%)
Aug 14, 2020 2.300 2.485 2.270 2.470 346,200 +0.14(+6.01%)
Aug 13, 2020 2.720 2.740 2.320 2.330 632,849 -0.49(-17.38%)
Aug 12, 2020 2.920 2.980 2.790 2.820 487,621 -0.02(-0.70%)
Aug 11, 2020 2.750 3.020 2.720 2.840 757,326 -0.01(-0.35%)
Aug 10, 2020 2.620 2.910 2.600 2.850 521,700 +0.27(+10.47%)
Aug 07, 2020 2.700 2.870 2.430 2.580 886,000 +0.13(+5.31%)
Aug 06, 2020 2.370 2.600 2.330 2.450 569,262 +0.07(+2.94%)
Aug 05, 2020 2.140 2.380 2.140 2.380 450,982 +0.19(+8.68%)
Aug 04, 2020 2.250 2.270 2.160 2.190 309,183 -0.08(-3.52%)
Aug 03, 2020 1.970 2.370 1.970 2.270 1,055,684 +0.34(+17.62%)
Jul 31, 2020 2.080 2.080 1.870 1.930 212,900 -0.03(-1.53%)
Jul 30, 2020 1.860 2.090 1.860 1.960 441,196 +0.08(+4.26%)
Jul 29, 2020 1.920 1.930 1.830 1.880 245,047 +0.00(+0.00%)
Jul 28, 2020 1.690 1.880 1.690 1.880 285,455 +0.16(+9.30%)
Jul 27, 2020 1.830 1.830 1.690 1.720 160,277 -0.10(-5.49%)
Jul 24, 2020 1.720 1.840 1.720 1.820 286,000 +0.06(+3.41%)
Jul 23, 2020 1.710 1.810 1.700 1.760 428,840 +0.05(+2.92%)
Jul 22, 2020 1.720 1.805 1.700 1.710 223,277 -0.02(-1.16%)
Jul 21, 2020 1.720 1.750 1.660 1.730 206,974 +0.06(+3.59%)
Jul 20, 2020 1.840 1.840 1.655 1.670 523,370 -0.17(-9.24%)
Jul 17, 2020 1.960 1.965 1.810 1.840 330,000 -0.08(-4.17%)
Jul 16, 2020 1.860 2.080 1.840 1.920 566,389 +0.04(+2.13%)
Jul 15, 2020 1.910 1.975 1.830 1.880 629,879 +0.11(+6.21%)
Jul 14, 2020 1.840 1.850 1.640 1.770 532,216 -0.04(-2.21%)
Jul 13, 2020 1.880 2.040 1.680 1.810 1,020,909 +0.07(+4.02%)
Jul 10, 2020 1.510 1.850 1.420 1.740 1,257,300 +0.32(+22.54%)
Jul 09, 2020 1.480 1.490 1.350 1.420 863,075 -0.06(-4.05%)
Jul 08, 2020 1.500 1.535 1.420 1.480 722,368 -0.04(-2.63%)
Jul 07, 2020 1.600 1.635 1.510 1.520 364,452 -0.11(-6.75%)
Jul 06, 2020 1.600 1.680 1.550 1.630 384,387 +0.08(+5.16%)
Jul 02, 2020 1.600 1.640 1.530 1.550 429,500 +0.03(+1.97%)
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.