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 (%)
Nov 29, 2019 4.120 4.200 4.060 4.150 22,700 +0.00(+0.00%)
Nov 27, 2019 4.100 4.190 4.070 4.150 64,800 +0.02(+0.48%)
Nov 26, 2019 4.130 4.200 4.100 4.130 120,954 -0.02(-0.48%)
Nov 25, 2019 3.960 4.170 3.940 4.150 170,882 +0.21(+5.33%)
Nov 22, 2019 3.780 3.960 3.780 3.940 90,400 +0.17(+4.51%)
Nov 21, 2019 3.880 3.880 3.750 3.770 45,746 -0.12(-3.08%)
Nov 20, 2019 3.950 3.970 3.850 3.890 56,126 -0.09(-2.26%)
Nov 19, 2019 3.860 4.000 3.750 3.980 60,728 +0.12(+3.11%)
Nov 18, 2019 3.880 3.880 3.710 3.860 81,822 -0.06(-1.53%)
Nov 15, 2019 3.970 3.980 3.850 3.920 79,600 -0.02(-0.51%)
Nov 14, 2019 4.010 4.030 3.880 3.940 128,845 -0.08(-1.99%)
Nov 13, 2019 4.100 4.100 4.010 4.020 62,181 -0.08(-1.95%)
Nov 12, 2019 4.100 4.120 4.070 4.100 203,973 +0.00(+0.00%)
Nov 11, 2019 4.100 4.155 4.060 4.100 384,457 +0.05(+1.23%)
Nov 08, 2019 4.090 4.110 4.010 4.050 72,400 -0.02(-0.49%)
Nov 07, 2019 4.090 4.110 4.020 4.070 160,813 -0.02(-0.49%)
Nov 06, 2019 4.130 4.140 4.050 4.090 108,476 -0.03(-0.73%)
Nov 05, 2019 4.500 4.510 4.050 4.120 288,779 -0.01(-0.24%)
Nov 04, 2019 4.140 4.260 4.110 4.130 96,306 +0.02(+0.49%)
Nov 01, 2019 4.070 4.170 4.020 4.110 152,600 +0.02(+0.49%)
Oct 31, 2019 4.210 4.280 4.090 4.090 57,544 -0.17(-3.99%)
Oct 30, 2019 4.280 4.300 4.185 4.260 49,883 +0.03(+0.71%)
Oct 29, 2019 4.240 4.310 4.200 4.230 104,503 -0.01(-0.24%)
Oct 28, 2019 4.120 4.250 4.110 4.240 76,253 +0.11(+2.66%)
Oct 25, 2019 4.070 4.170 4.070 4.130 107,600 +0.04(+0.98%)
Oct 24, 2019 4.100 4.175 4.072 4.090 38,478 +0.00(+0.00%)
Oct 23, 2019 4.180 4.240 4.080 4.090 45,118 -0.11(-2.62%)
Oct 22, 2019 4.310 4.320 4.200 4.200 54,223 -0.15(-3.45%)
Oct 21, 2019 4.150 4.350 4.139 4.350 76,711 +0.25(+6.10%)
Oct 18, 2019 4.150 4.160 4.080 4.100 70,500 -0.07(-1.68%)
Oct 17, 2019 4.150 4.250 4.050 4.170 93,277 +0.04(+0.97%)
Oct 16, 2019 4.250 4.340 4.020 4.130 99,653 -0.14(-3.28%)
Oct 15, 2019 4.360 4.420 4.250 4.270 35,970 -0.11(-2.51%)
Oct 14, 2019 4.400 4.440 4.360 4.380 30,502 -0.04(-0.90%)
Oct 11, 2019 4.340 4.480 4.340 4.420 54,400 +0.13(+3.03%)
Oct 10, 2019 4.230 4.400 4.230 4.290 282,011 +0.04(+0.94%)
Oct 09, 2019 4.270 4.330 4.205 4.250 39,904 -0.01(-0.23%)
Oct 08, 2019 4.180 4.270 4.120 4.260 37,664 +0.04(+0.95%)
Oct 07, 2019 4.130 4.230 4.130 4.220 32,981 +0.06(+1.44%)
Oct 04, 2019 4.040 4.160 3.980 4.160 58,400 +0.14(+3.48%)
Oct 03, 2019 4.090 4.100 3.975 4.020 27,302 -0.07(-1.71%)
Oct 02, 2019 4.120 4.140 4.020 4.090 51,768 -0.06(-1.45%)
Oct 01, 2019 4.230 4.260 4.150 4.150 70,136 -0.06(-1.43%)
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%)
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.