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 (%)
Dec 30, 2022 1.740 1.760 1.740 1.750 70,835 -0.01(-0.57%)
Dec 29, 2022 1.750 1.760 1.730 1.760 123,993 +0.00(+0.00%)
Dec 28, 2022 1.750 1.760 1.750 1.760 84,391 +0.00(+0.00%)
Dec 27, 2022 1.760 1.760 1.750 1.760 54,594 +0.01(+0.57%)
Dec 23, 2022 1.750 1.760 1.750 1.750 21,655 -0.01(-0.57%)
Dec 22, 2022 1.760 1.770 1.750 1.760 35,281 +0.01(+0.57%)
Dec 21, 2022 1.760 1.770 1.750 1.750 62,100 -0.01(-0.57%)
Dec 20, 2022 1.770 1.770 1.750 1.760 126,425 +0.00(+0.00%)
Dec 19, 2022 1.750 1.780 1.750 1.760 65,194 -0.03(-1.68%)
Dec 16, 2022 1.770 1.790 1.742 1.790 124,724 +0.03(+1.70%)
Dec 15, 2022 1.770 1.790 1.740 1.760 109,201 -0.01(-0.56%)
Dec 14, 2022 1.770 1.780 1.764 1.770 66,831 -0.01(-0.56%)
Dec 13, 2022 1.770 1.780 1.770 1.780 49,990 +0.01(+0.56%)
Dec 12, 2022 1.760 1.810 1.750 1.770 142,255 -0.03(-1.67%)
Dec 09, 2022 1.660 1.800 1.660 1.800 72,638 +0.14(+8.43%)
Dec 08, 2022 1.820 1.829 1.430 1.660 675,422 -0.17(-9.29%)
Dec 07, 2022 1.820 1.830 1.810 1.830 49,810 +0.02(+1.10%)
Dec 06, 2022 1.830 1.830 1.810 1.810 69,362 -0.02(-1.09%)
Dec 05, 2022 1.830 1.830 1.820 1.830 100,597 +0.00(+0.00%)
Dec 02, 2022 1.830 1.840 1.825 1.830 273,354 +0.01(+0.55%)
Dec 01, 2022 1.830 1.840 1.820 1.820 483,906 +0.00(+0.00%)
Nov 30, 2022 1.840 1.850 1.815 1.820 496,192 -0.01(-0.55%)
Nov 29, 2022 1.840 1.840 1.830 1.830 340,500 +0.00(+0.00%)
Nov 28, 2022 1.840 1.840 1.820 1.830 569,374 +0.00(+0.00%)
Nov 25, 2022 1.850 1.850 1.830 1.830 132,771 -0.02(-1.08%)
Nov 23, 2022 1.820 1.850 1.820 1.850 166,315 +0.03(+1.65%)
Nov 22, 2022 1.810 1.830 1.810 1.820 293,791 +0.00(+0.00%)
Nov 21, 2022 1.800 1.820 1.790 1.820 1,058,997 +0.01(+0.55%)
Nov 18, 2022 1.790 1.820 1.790 1.810 1,464,147 +0.02(+1.12%)
Nov 17, 2022 1.790 1.820 1.790 1.790 4,616,106 +0.73(+68.87%)
Nov 16, 2022 1.040 1.100 1.040 1.060 1,103,167 +0.00(+0.00%)
Nov 15, 2022 0.9700 1.080 0.9360 1.060 167,172 +0.12(+12.72%)
Nov 14, 2022 0.9300 0.9694 0.9231 0.9404 75,124 +0.05(+5.66%)
Nov 11, 2022 0.8899 0.9095 0.6681 0.8900 550,305 +0.00(+0.00%)
Nov 10, 2022 0.9600 0.9600 0.8500 0.8900 420,937 -0.07(-7.29%)
Nov 09, 2022 1.000 1.000 0.9000 0.9600 101,781 -0.04(-4.00%)
Nov 08, 2022 1.040 1.050 1.000 1.000 24,585 -0.02(-1.96%)
Nov 07, 2022 1.000 1.040 1.000 1.020 23,842 +0.00(+0.00%)
Nov 04, 2022 1.010 1.020 1.010 1.020 29,744 -0.01(-0.97%)
Nov 03, 2022 1.050 1.050 1.010 1.030 23,338 -0.02(-1.90%)
Nov 02, 2022 1.050 1.080 1.040 1.050 78,792 +0.02(+1.94%)
Nov 01, 2022 1.050 1.080 1.010 1.030 97,430 +0.01(+0.98%)
Oct 31, 2022 1.040 1.050 1.000 1.020 47,066 +0.00(+0.00%)
Oct 28, 2022 1.030 1.077 1.010 1.020 89,117 -0.02(-1.92%)
Oct 27, 2022 1.020 1.040 0.9880 1.040 68,548 +0.04(+4.00%)
Oct 26, 2022 1.050 1.050 0.9782 1.000 41,612 -0.05(-4.76%)
Oct 25, 2022 0.9600 1.070 0.9500 1.050 182,238 +0.09(+9.07%)
Oct 24, 2022 1.000 1.000 0.9300 0.9627 78,473 -0.05(-4.68%)
Oct 21, 2022 1.000 1.010 0.9920 1.010 28,523 -0.01(-0.98%)
Oct 20, 2022 1.020 1.037 0.9700 1.020 80,688 +0.02(+2.00%)
Oct 19, 2022 1.040 1.040 1.000 1.000 31,439 -0.02(-1.96%)
Oct 18, 2022 1.030 1.040 1.020 1.020 38,309 +0.01(+0.99%)
Oct 17, 2022 1.020 1.060 1.000 1.010 124,180 -0.02(-1.94%)
Oct 14, 2022 1.050 1.070 1.010 1.030 62,576 -0.04(-3.74%)
Oct 13, 2022 1.000 1.070 0.9503 1.070 226,233 +0.07(+7.00%)
Oct 12, 2022 1.050 1.050 1.000 1.000 98,404 -0.05(-4.76%)
Oct 11, 2022 1.080 1.087 1.040 1.050 61,936 -0.02(-1.87%)
Oct 10, 2022 1.080 1.080 1.050 1.070 12,680 -0.01(-0.93%)
Oct 07, 2022 1.060 1.100 1.050 1.080 138,376 +0.01(+0.93%)
Oct 06, 2022 1.060 1.095 1.060 1.070 90,253 +0.01(+0.94%)
Oct 05, 2022 1.090 1.100 1.050 1.060 142,636 -0.04(-3.64%)
Oct 04, 2022 1.190 1.195 1.100 1.100 87,155 -0.06(-5.17%)
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.