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 (%)
Sep 30, 2022 1.150 1.160 1.100 1.100 604,073 -0.05(-4.35%)
Sep 29, 2022 1.160 1.188 1.140 1.150 24,842 +0.00(+0.00%)
Sep 28, 2022 1.150 1.190 1.133 1.150 56,473 +0.03(+2.68%)
Sep 27, 2022 1.110 1.140 1.070 1.120 71,788 -0.01(-0.88%)
Sep 26, 2022 1.150 1.170 1.050 1.130 90,878 -0.01(-0.88%)
Sep 23, 2022 1.070 1.140 1.070 1.140 477,096 +0.04(+3.64%)
Sep 22, 2022 1.120 1.120 1.070 1.100 101,626 -0.04(-3.51%)
Sep 21, 2022 1.160 1.170 1.120 1.140 91,314 -0.01(-0.87%)
Sep 20, 2022 1.180 1.190 1.070 1.150 306,791 -0.05(-4.17%)
Sep 19, 2022 1.210 1.230 1.180 1.200 125,878 -0.01(-0.83%)
Sep 16, 2022 1.250 1.300 1.190 1.210 254,490 -0.08(-6.20%)
Sep 15, 2022 1.300 1.299 1.270 1.290 48,982 +0.00(+0.00%)
Sep 14, 2022 1.300 1.340 1.290 1.290 64,967 -0.02(-1.53%)
Sep 13, 2022 1.350 1.350 1.300 1.310 49,750 -0.05(-3.68%)
Sep 12, 2022 1.420 1.420 1.330 1.360 87,680 -0.02(-1.45%)
Sep 09, 2022 1.320 1.410 1.270 1.380 165,771 +0.11(+8.66%)
Sep 08, 2022 1.270 1.320 1.270 1.270 140,968 -0.03(-2.31%)
Sep 07, 2022 1.320 1.340 1.270 1.300 150,009 -0.01(-0.76%)
Sep 06, 2022 1.420 1.420 1.300 1.310 152,347 -0.10(-7.09%)
Sep 02, 2022 1.400 1.450 1.360 1.410 89,714 +0.03(+2.17%)
Sep 01, 2022 1.510 1.510 1.302 1.380 288,426 -0.10(-6.76%)
Aug 31, 2022 1.490 1.580 1.470 1.480 181,889 +0.02(+1.37%)
Aug 30, 2022 1.480 1.520 1.460 1.460 309,158 +0.01(+0.69%)
Aug 29, 2022 1.520 1.550 1.450 1.450 53,797 -0.07(-4.61%)
Aug 26, 2022 1.610 1.610 1.500 1.520 130,657 -0.07(-4.40%)
Aug 25, 2022 1.510 1.620 1.490 1.590 135,237 +0.10(+6.71%)
Aug 24, 2022 1.620 1.669 1.490 1.490 138,338 -0.15(-9.15%)
Aug 23, 2022 1.600 1.655 1.600 1.640 82,898 +0.04(+2.50%)
Aug 22, 2022 1.670 1.730 1.600 1.600 198,012 -0.14(-8.05%)
Aug 19, 2022 1.870 1.880 1.710 1.740 193,858 -0.16(-8.42%)
Aug 18, 2022 1.970 1.970 1.870 1.900 53,826 +0.01(+0.53%)
Aug 17, 2022 2.010 2.050 1.880 1.890 75,561 -0.13(-6.44%)
Aug 16, 2022 2.130 2.145 2.020 2.020 80,398 -0.11(-5.16%)
Aug 15, 2022 2.220 2.260 2.100 2.130 51,527 -0.12(-5.33%)
Aug 12, 2022 2.280 2.280 2.240 2.250 61,693 -0.01(-0.44%)
Aug 11, 2022 2.250 2.320 2.240 2.260 54,525 +0.00(+0.00%)
Aug 10, 2022 2.330 2.390 2.200 2.260 72,640 -0.04(-1.74%)
Aug 09, 2022 2.370 2.380 2.300 2.300 42,835 -0.05(-2.13%)
Aug 08, 2022 2.350 2.390 2.310 2.350 28,841 +0.02(+0.86%)
Aug 05, 2022 2.280 2.330 2.270 2.330 34,121 +0.04(+1.75%)
Aug 04, 2022 2.300 2.320 2.270 2.290 63,564 +0.00(+0.00%)
Aug 03, 2022 2.260 2.340 2.250 2.290 70,864 +0.02(+0.88%)
Aug 02, 2022 2.260 2.280 2.250 2.270 67,394 +0.00(+0.00%)
Aug 01, 2022 2.280 2.300 2.250 2.270 27,734 -0.03(-1.30%)
Jul 29, 2022 2.260 2.300 2.250 2.300 45,079 +0.04(+1.77%)
Jul 28, 2022 2.290 2.290 2.250 2.260 35,392 -0.01(-0.44%)
Jul 27, 2022 2.250 2.290 2.250 2.270 64,385 +0.05(+2.25%)
Jul 26, 2022 2.250 2.260 2.220 2.220 39,994 -0.03(-1.33%)
Jul 25, 2022 2.230 2.250 2.145 2.250 64,762 +0.04(+1.81%)
Jul 22, 2022 2.190 2.260 2.190 2.210 36,045 -0.04(-1.78%)
Jul 21, 2022 2.200 2.250 2.190 2.250 54,328 +0.01(+0.45%)
Jul 20, 2022 2.260 2.260 2.210 2.240 34,717 +0.01(+0.45%)
Jul 19, 2022 2.240 2.260 2.180 2.230 65,391 +0.05(+2.29%)
Jul 18, 2022 2.150 2.260 2.130 2.180 55,519 +0.03(+1.40%)
Jul 15, 2022 2.250 2.250 2.120 2.150 92,341 -0.09(-4.02%)
Jul 14, 2022 2.250 2.280 2.220 2.240 35,833 -0.02(-0.88%)
Jul 13, 2022 2.270 2.320 2.235 2.260 71,276 -0.03(-1.31%)
Jul 12, 2022 2.290 2.360 2.280 2.290 51,334 -0.04(-1.72%)
Jul 11, 2022 2.350 2.390 2.260 2.330 41,855 -0.03(-1.27%)
Jul 08, 2022 2.340 2.380 2.250 2.360 44,793 +0.01(+0.43%)
Jul 07, 2022 2.300 2.370 2.260 2.350 30,772 +0.09(+3.98%)
Jul 06, 2022 2.320 2.360 2.190 2.260 46,046 -0.08(-3.42%)
Jul 05, 2022 2.300 2.365 2.200 2.340 114,328 -0.02(-0.85%)
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.