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 29, 2019 4.360 4.450 4.260 4.340 46,600 +0.02(+0.46%)
Mar 28, 2019 4.220 4.420 4.180 4.320 89,186 +0.14(+3.35%)
Mar 27, 2019 4.250 4.340 4.140 4.180 85,792 -0.10(-2.34%)
Mar 26, 2019 4.270 4.390 4.170 4.280 22,257 +0.02(+0.47%)
Mar 25, 2019 4.310 4.360 4.160 4.260 46,129 -0.03(-0.70%)
Mar 22, 2019 4.440 4.510 4.110 4.290 91,200 -0.20(-4.45%)
Mar 21, 2019 4.410 4.580 4.380 4.490 52,053 +0.08(+1.81%)
Mar 20, 2019 4.440 4.510 4.350 4.410 66,235 -0.05(-1.12%)
Mar 19, 2019 4.350 4.500 4.290 4.460 97,979 +0.12(+2.76%)
Mar 18, 2019 4.240 4.390 4.240 4.340 142,772 +0.10(+2.36%)
Mar 15, 2019 4.140 4.290 4.120 4.240 407,600 +0.12(+2.91%)
Mar 14, 2019 4.140 4.185 4.100 4.120 24,074 -0.01(-0.24%)
Mar 13, 2019 4.240 4.240 4.100 4.130 57,297 -0.08(-1.90%)
Mar 12, 2019 4.260 4.310 4.190 4.210 31,284 -0.05(-1.17%)
Mar 11, 2019 4.230 4.300 4.180 4.260 50,131 +0.05(+1.19%)
Mar 08, 2019 4.110 4.260 4.060 4.210 57,500 +0.08(+1.94%)
Mar 07, 2019 4.200 4.200 4.100 4.130 67,792 -0.07(-1.67%)
Mar 06, 2019 4.240 4.240 4.180 4.200 89,593 -0.02(-0.47%)
Mar 05, 2019 4.270 4.270 4.141 4.220 63,036 -0.05(-1.17%)
Mar 04, 2019 4.420 4.424 4.240 4.270 67,170 -0.14(-3.17%)
Mar 01, 2019 4.400 4.480 4.360 4.410 35,900 +0.03(+0.68%)
Feb 28, 2019 4.470 4.530 4.370 4.380 55,074 -0.10(-2.23%)
Feb 27, 2019 4.490 4.520 4.440 4.480 76,063 -0.04(-0.88%)
Feb 26, 2019 4.580 4.600 4.440 4.520 84,727 -0.06(-1.31%)
Feb 25, 2019 4.580 4.760 4.570 4.580 97,400 +0.02(+0.44%)
Feb 22, 2019 4.640 4.690 4.530 4.560 115,400 -0.19(-4.00%)
Feb 21, 2019 4.760 4.820 4.680 4.750 75,937 -0.04(-0.84%)
Feb 20, 2019 4.810 4.860 4.720 4.790 206,406 -0.02(-0.42%)
Feb 19, 2019 4.670 4.840 4.650 4.810 410,603 +0.13(+2.78%)
Feb 15, 2019 4.700 4.890 4.640 4.680 277,700 +0.03(+0.65%)
Feb 14, 2019 4.600 4.740 4.470 4.650 320,266 +0.18(+4.03%)
Feb 13, 2019 4.750 4.840 4.320 4.470 620,337 -0.23(-4.89%)
Feb 12, 2019 4.290 5.160 4.220 4.700 1,181,846 +0.32(+7.31%)
Feb 11, 2019 4.370 4.550 4.360 4.380 249,709 +0.01(+0.23%)
Feb 08, 2019 4.350 4.450 4.250 4.370 170,300 -0.02(-0.46%)
Feb 07, 2019 4.450 4.520 4.293 4.390 70,585 -0.07(-1.57%)
Feb 06, 2019 4.450 4.460 4.260 4.460 92,851 +0.02(+0.45%)
Feb 05, 2019 4.500 4.600 4.400 4.440 82,819 -0.07(-1.55%)
Feb 04, 2019 4.500 4.550 4.460 4.510 105,605 +0.05(+1.12%)
Feb 01, 2019 4.440 4.520 4.400 4.460 105,300 +0.01(+0.22%)
Jan 31, 2019 4.470 4.600 4.420 4.450 153,187 -0.05(-1.11%)
Jan 30, 2019 4.510 4.620 4.470 4.500 127,272 +0.01(+0.22%)
Jan 29, 2019 4.600 4.600 4.480 4.490 44,112 -0.10(-2.18%)
Jan 28, 2019 4.600 4.680 4.540 4.590 76,458 -0.05(-1.08%)
Jan 25, 2019 4.640 4.720 4.590 4.640 65,800 +0.00(+0.00%)
Jan 24, 2019 4.580 4.690 4.550 4.640 65,379 +0.06(+1.31%)
Jan 23, 2019 4.560 4.660 4.430 4.580 119,164 +0.06(+1.33%)
Jan 22, 2019 4.600 4.690 4.310 4.520 146,261 -0.14(-3.00%)
Jan 18, 2019 4.720 4.730 4.650 4.660 201,500 -0.05(-1.06%)
Jan 17, 2019 4.710 4.770 4.680 4.710 83,152 -0.03(-0.63%)
Jan 16, 2019 4.760 4.895 4.710 4.740 89,074 -0.01(-0.21%)
Jan 15, 2019 4.880 4.900 4.660 4.750 123,918 -0.13(-2.66%)
Jan 14, 2019 4.850 5.050 4.850 4.880 91,120 -0.02(-0.41%)
Jan 11, 2019 4.870 5.030 4.840 4.900 162,300 +0.00(+0.00%)
Jan 10, 2019 4.890 5.080 4.850 4.900 134,819 -0.06(-1.21%)
Jan 09, 2019 4.840 5.070 4.795 4.960 254,090 +0.15(+3.12%)
Jan 08, 2019 4.710 4.930 4.600 4.810 195,207 -0.04(-0.82%)
Jan 07, 2019 4.550 4.960 4.470 4.850 162,487 +0.31(+6.83%)
Jan 04, 2019 4.400 4.635 4.400 4.540 170,300 +0.14(+3.18%)
Jan 03, 2019 4.490 4.540 4.370 4.400 122,941 -0.09(-2.00%)
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.