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, 2021 2.890 3.017 2.880 2.920 411,094 +0.03(+1.04%)
Mar 30, 2021 2.950 3.010 2.785 2.890 741,053 -0.10(-3.34%)
Mar 29, 2021 3.040 3.100 2.920 2.990 754,642 -0.11(-3.55%)
Mar 26, 2021 3.790 3.790 2.680 3.100 3,680,200 -0.60(-16.22%)
Mar 25, 2021 3.590 3.730 3.400 3.700 398,436 +0.12(+3.35%)
Mar 24, 2021 3.760 3.960 3.570 3.580 361,026 -0.11(-2.98%)
Mar 23, 2021 3.800 3.880 3.670 3.690 521,664 -0.18(-4.65%)
Mar 22, 2021 4.110 4.170 3.870 3.870 561,669 -0.28(-6.75%)
Mar 19, 2021 4.130 4.300 4.040 4.150 448,000 +0.04(+0.97%)
Mar 18, 2021 4.390 4.470 4.110 4.110 346,081 -0.28(-6.38%)
Mar 17, 2021 4.520 4.530 4.320 4.390 160,425 -0.11(-2.44%)
Mar 16, 2021 4.400 4.550 4.270 4.500 387,080 +0.04(+0.90%)
Mar 15, 2021 4.600 4.605 4.430 4.460 225,379 -0.12(-2.62%)
Mar 12, 2021 4.660 4.730 4.580 4.580 218,100 -0.02(-0.43%)
Mar 11, 2021 4.480 4.780 4.480 4.600 455,235 +0.11(+2.45%)
Mar 10, 2021 4.610 4.620 4.380 4.490 504,242 +0.00(+0.00%)
Mar 09, 2021 4.490 4.680 4.400 4.490 297,071 +0.00(+0.00%)
Mar 08, 2021 4.390 4.660 4.350 4.490 326,157 +0.13(+2.98%)
Mar 05, 2021 4.360 4.445 4.120 4.360 287,100 +0.10(+2.35%)
Mar 04, 2021 4.310 4.460 4.130 4.260 381,339 -0.13(-2.96%)
Mar 03, 2021 4.660 4.790 4.377 4.390 301,308 -0.19(-4.15%)
Mar 02, 2021 4.420 4.640 4.420 4.580 523,872 +0.17(+3.85%)
Mar 01, 2021 4.180 4.570 4.100 4.410 5,612,525 +0.33(+8.09%)
Feb 26, 2021 4.180 4.190 3.910 4.080 186,200 -0.06(-1.45%)
Feb 25, 2021 4.300 4.310 4.050 4.140 132,589 -0.11(-2.59%)
Feb 24, 2021 4.280 4.320 4.200 4.250 214,278 -0.03(-0.70%)
Feb 23, 2021 4.250 4.343 4.030 4.280 253,027 +0.01(+0.23%)
Feb 22, 2021 4.200 4.310 4.040 4.270 326,362 +0.12(+2.89%)
Feb 19, 2021 4.300 4.390 4.150 4.150 152,400 -0.08(-1.89%)
Feb 18, 2021 4.180 4.340 4.100 4.230 251,708 -0.01(-0.24%)
Feb 17, 2021 4.380 4.380 4.110 4.240 385,275 -0.14(-3.20%)
Feb 16, 2021 4.190 4.390 4.070 4.380 470,313 +0.16(+3.79%)
Feb 12, 2021 4.380 4.400 4.130 4.220 569,200 -0.15(-3.43%)
Feb 11, 2021 4.420 4.490 4.230 4.370 344,547 -0.09(-2.02%)
Feb 10, 2021 4.500 4.510 4.420 4.460 307,406 +0.08(+1.83%)
Feb 09, 2021 4.800 4.800 4.260 4.380 473,753 -0.37(-7.79%)
Feb 08, 2021 4.560 4.900 4.450 4.750 582,544 +0.36(+8.20%)
Feb 05, 2021 4.400 4.510 4.340 4.390 205,700 +0.04(+0.92%)
Feb 04, 2021 4.180 4.490 4.180 4.350 249,532 +0.16(+3.82%)
Feb 03, 2021 4.220 4.290 4.146 4.190 162,667 -0.04(-0.95%)
Feb 02, 2021 4.200 4.250 4.060 4.230 181,278 +0.03(+0.71%)
Feb 01, 2021 4.330 4.330 3.840 4.200 574,421 -0.08(-1.87%)
Jan 29, 2021 4.170 4.473 4.110 4.280 443,800 +0.07(+1.66%)
Jan 28, 2021 4.100 4.290 4.050 4.210 273,604 +0.08(+1.94%)
Jan 27, 2021 4.010 4.390 3.950 4.130 301,050 +0.05(+1.23%)
Jan 26, 2021 4.260 4.260 4.025 4.080 212,932 -0.12(-2.86%)
Jan 25, 2021 4.070 4.330 4.000 4.200 378,625 +0.11(+2.69%)
Jan 22, 2021 4.150 4.230 4.055 4.090 534,000 -0.16(-3.76%)
Jan 21, 2021 4.290 4.430 4.140 4.250 349,942 -0.01(-0.23%)
Jan 20, 2021 4.490 4.630 4.260 4.260 307,542 -0.13(-2.96%)
Jan 19, 2021 4.290 4.620 4.220 4.390 311,495 +0.18(+4.28%)
Jan 15, 2021 4.370 4.560 4.190 4.210 265,700 -0.16(-3.66%)
Jan 14, 2021 4.410 4.650 4.330 4.370 257,140 -0.03(-0.68%)
Jan 13, 2021 4.500 4.600 4.390 4.400 394,663 -0.13(-2.87%)
Jan 12, 2021 4.210 4.560 4.210 4.530 434,852 +0.38(+9.16%)
Jan 11, 2021 4.110 4.260 4.110 4.150 299,661 +0.03(+0.73%)
Jan 08, 2021 4.150 4.230 3.980 4.120 224,700 +0.00(+0.00%)
Jan 07, 2021 4.240 4.480 4.110 4.120 317,825 -0.04(-0.96%)
Jan 06, 2021 3.900 4.238 3.900 4.160 464,027 +0.34(+8.90%)
Jan 05, 2021 3.820 4.030 3.760 3.820 233,155 -0.06(-1.55%)
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.