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 (%)
Aug 30, 2019 4.510 4.510 4.300 4.310 32,500 -0.18(-4.01%)
Aug 29, 2019 4.500 4.590 4.460 4.490 34,679 +0.02(+0.45%)
Aug 28, 2019 4.290 4.480 4.210 4.470 95,819 +0.17(+3.95%)
Aug 27, 2019 4.470 4.500 4.270 4.300 78,661 -0.16(-3.59%)
Aug 26, 2019 4.440 4.480 4.385 4.460 75,051 +0.05(+1.13%)
Aug 23, 2019 4.750 4.760 4.375 4.410 72,800 -0.35(-7.35%)
Aug 22, 2019 4.690 4.780 4.650 4.760 119,598 +0.05(+1.06%)
Aug 21, 2019 4.790 4.790 4.620 4.710 94,274 -0.04(-0.84%)
Aug 20, 2019 4.770 4.890 4.740 4.750 52,472 -0.01(-0.21%)
Aug 19, 2019 4.730 4.840 4.660 4.760 101,344 -0.01(-0.21%)
Aug 16, 2019 4.970 5.080 4.760 4.770 96,300 -0.18(-3.64%)
Aug 15, 2019 4.990 5.050 4.860 4.950 153,758 -0.05(-1.00%)
Aug 14, 2019 4.960 5.050 4.900 5.000 112,675 -0.02(-0.40%)
Aug 13, 2019 4.980 5.080 4.910 5.020 93,279 +0.01(+0.20%)
Aug 12, 2019 5.090 5.150 4.990 5.010 55,268 -0.08(-1.57%)
Aug 09, 2019 5.080 5.150 4.985 5.090 104,400 -0.02(-0.39%)
Aug 08, 2019 5.000 5.210 4.920 5.110 112,761 +0.13(+2.61%)
Aug 07, 2019 4.930 5.070 4.880 4.980 92,382 +0.00(+0.00%)
Aug 06, 2019 5.110 5.190 4.880 4.980 144,342 -0.13(-2.54%)
Aug 05, 2019 4.810 5.190 4.720 5.110 222,335 +0.30(+6.24%)
Aug 02, 2019 4.440 4.860 4.410 4.810 200,300 +0.37(+8.33%)
Aug 01, 2019 4.130 4.470 4.100 4.440 390,022 +0.28(+6.73%)
Jul 31, 2019 4.160 4.300 4.155 4.160 264,409 -0.01(-0.24%)
Jul 30, 2019 4.300 4.390 4.150 4.170 183,083 -0.12(-2.80%)
Jul 29, 2019 4.240 4.330 4.220 4.290 118,397 +0.08(+1.90%)
Jul 26, 2019 4.200 4.280 4.200 4.210 63,900 +0.00(+0.00%)
Jul 25, 2019 4.340 4.360 4.120 4.210 91,664 -0.12(-2.77%)
Jul 24, 2019 4.260 4.360 4.240 4.330 103,140 +0.09(+2.12%)
Jul 23, 2019 4.260 4.280 4.220 4.240 89,809 -0.02(-0.47%)
Jul 22, 2019 4.270 4.320 4.200 4.260 113,879 +0.02(+0.47%)
Jul 19, 2019 4.210 4.280 4.170 4.240 165,000 +0.02(+0.47%)
Jul 18, 2019 4.200 4.280 4.190 4.220 132,245 +0.03(+0.72%)
Jul 17, 2019 4.280 4.300 4.150 4.190 134,817 -0.08(-1.87%)
Jul 16, 2019 4.130 4.290 4.130 4.270 161,029 +0.14(+3.39%)
Jul 15, 2019 4.250 4.300 4.100 4.130 132,172 -0.12(-2.82%)
Jul 12, 2019 4.250 4.260 4.220 4.250 134,900 +0.00(+0.00%)
Jul 11, 2019 4.200 4.260 4.180 4.250 106,945 +0.04(+0.95%)
Jul 10, 2019 4.220 4.250 4.130 4.210 117,654 +0.01(+0.24%)
Jul 09, 2019 4.200 4.250 4.120 4.200 101,879 +0.00(+0.00%)
Jul 08, 2019 4.230 4.300 4.160 4.200 182,960 -0.03(-0.71%)
Jul 05, 2019 4.100 4.270 4.070 4.230 65,100 +0.13(+3.17%)
Jul 03, 2019 4.120 4.120 4.000 4.100 38,100 -0.01(-0.24%)
Jul 02, 2019 4.150 4.188 4.070 4.110 103,842 -0.03(-0.72%)
Jul 01, 2019 4.150 4.250 4.100 4.140 64,241 +0.02(+0.49%)
Jun 28, 2019 4.150 4.195 4.110 4.120 579,400 -0.03(-0.72%)
Jun 27, 2019 4.120 4.275 4.120 4.150 133,871 +0.00(+0.00%)
Jun 26, 2019 4.280 4.330 4.070 4.150 85,844 -0.13(-3.04%)
Jun 25, 2019 4.320 4.320 4.140 4.280 85,005 -0.05(-1.15%)
Jun 24, 2019 4.350 4.400 4.270 4.330 83,660 -0.02(-0.46%)
Jun 21, 2019 4.400 4.440 4.300 4.350 81,700 -0.09(-2.03%)
Jun 20, 2019 4.540 4.570 4.400 4.440 72,471 -0.05(-1.11%)
Jun 19, 2019 4.380 4.500 4.380 4.490 50,467 +0.07(+1.58%)
Jun 18, 2019 4.440 4.530 4.380 4.420 84,382 -0.03(-0.67%)
Jun 17, 2019 4.450 4.510 4.410 4.450 108,084 +0.04(+0.91%)
Jun 14, 2019 4.460 4.510 4.390 4.410 35,800 -0.08(-1.78%)
Jun 13, 2019 4.450 4.540 4.440 4.490 57,100 +0.04(+0.90%)
Jun 12, 2019 4.440 4.505 4.380 4.450 73,062 +0.02(+0.45%)
Jun 11, 2019 4.390 4.460 4.350 4.430 66,525 +0.07(+1.61%)
Jun 10, 2019 4.100 4.390 4.100 4.360 130,649 +0.24(+5.83%)
Jun 07, 2019 4.140 4.140 4.030 4.120 85,000 -0.01(-0.24%)
Jun 06, 2019 4.310 4.310 4.070 4.130 57,396 -0.18(-4.18%)
Jun 05, 2019 4.320 4.340 4.220 4.310 140,207 +0.02(+0.47%)
Jun 04, 2019 4.300 4.340 4.260 4.290 63,476 +0.02(+0.47%)
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.