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 (%)
May 28, 2021 3.770 3.800 3.620 3.650 134,421 -0.09(-2.41%)
May 27, 2021 3.810 3.830 3.680 3.740 119,650 -0.07(-1.84%)
May 26, 2021 3.790 3.830 3.690 3.810 277,393 +0.04(+1.06%)
May 25, 2021 3.830 3.920 3.750 3.770 271,474 -0.06(-1.57%)
May 24, 2021 3.770 3.840 3.670 3.830 277,310 +0.06(+1.59%)
May 21, 2021 3.650 3.780 3.620 3.770 367,333 +0.13(+3.57%)
May 20, 2021 3.540 3.650 3.430 3.640 289,549 +0.11(+3.12%)
May 19, 2021 3.480 3.565 3.390 3.530 375,234 +0.00(+0.00%)
May 18, 2021 3.590 3.690 3.510 3.530 492,212 -0.07(-1.94%)
May 17, 2021 3.500 3.660 3.410 3.600 207,960 +0.09(+2.56%)
May 14, 2021 3.330 3.580 3.310 3.510 263,675 +0.24(+7.34%)
May 13, 2021 3.220 3.310 3.130 3.270 535,859 +0.10(+3.15%)
May 12, 2021 3.320 3.360 3.120 3.170 325,183 -0.13(-3.94%)
May 11, 2021 3.350 3.410 3.235 3.300 261,282 -0.11(-3.23%)
May 10, 2021 3.560 3.635 3.380 3.410 339,798 -0.14(-3.94%)
May 07, 2021 3.790 3.940 3.510 3.550 716,136 -0.17(-4.57%)
May 06, 2021 3.480 3.740 3.440 3.720 728,142 +0.23(+6.59%)
May 05, 2021 3.510 3.570 3.400 3.490 740,775 +0.02(+0.58%)
May 04, 2021 3.500 3.560 3.050 3.470 631,963 +0.23(+7.10%)
May 03, 2021 3.350 3.380 3.200 3.240 440,518 -0.12(-3.57%)
Apr 30, 2021 3.220 3.435 3.110 3.360 505,500 +0.10(+3.07%)
Apr 29, 2021 3.210 3.275 3.175 3.260 212,496 +0.06(+1.87%)
Apr 28, 2021 3.120 3.240 3.090 3.200 233,934 +0.07(+2.24%)
Apr 27, 2021 3.140 3.230 3.080 3.130 203,543 +0.02(+0.64%)
Apr 26, 2021 3.050 3.150 3.010 3.110 316,863 +0.08(+2.64%)
Apr 23, 2021 2.990 3.100 2.990 3.030 214,700 +0.03(+1.00%)
Apr 22, 2021 2.970 3.070 2.920 3.000 288,083 +0.09(+3.09%)
Apr 21, 2021 2.820 2.960 2.780 2.910 237,975 +0.11(+3.93%)
Apr 20, 2021 2.840 2.920 2.740 2.800 241,684 -0.05(-1.75%)
Apr 19, 2021 2.940 2.960 2.830 2.850 366,170 -0.13(-4.36%)
Apr 16, 2021 2.960 3.025 2.905 2.980 361,800 +0.05(+1.71%)
Apr 15, 2021 2.910 2.960 2.830 2.930 317,281 +0.02(+0.69%)
Apr 14, 2021 2.860 2.990 2.855 2.910 311,011 +0.05(+1.75%)
Apr 13, 2021 3.000 3.000 2.850 2.860 285,385 -0.06(-2.05%)
Apr 12, 2021 2.990 3.040 2.900 2.920 303,386 -0.06(-2.01%)
Apr 09, 2021 3.100 3.100 2.950 2.980 282,800 -0.06(-1.97%)
Apr 08, 2021 3.040 3.190 2.920 3.040 524,441 -0.03(-0.98%)
Apr 07, 2021 3.180 3.180 3.020 3.070 336,862 -0.09(-2.85%)
Apr 06, 2021 3.150 3.250 3.100 3.160 614,270 +0.03(+0.96%)
Apr 05, 2021 3.020 3.230 2.940 3.130 753,638 +0.13(+4.33%)
Apr 01, 2021 2.930 3.188 2.920 3.000 1,002,200 +0.08(+2.74%)
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%)
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.