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 (%)
Feb 28, 2022 3.250 3.321 3.240 3.290 173,352 -0.01(-0.30%)
Feb 25, 2022 3.210 3.320 3.160 3.300 193,232 +0.11(+3.45%)
Feb 24, 2022 3.000 3.220 2.930 3.190 282,644 +0.11(+3.57%)
Feb 23, 2022 3.180 3.230 3.080 3.080 146,188 -0.06(-1.91%)
Feb 22, 2022 3.260 3.300 3.090 3.140 351,267 -0.14(-4.27%)
Feb 18, 2022 3.280 0 +0.02(+0.61%)
Feb 17, 2022 3.390 3.430 3.250 3.260 203,553 -0.18(-5.23%)
Feb 16, 2022 3.850 3.850 3.310 3.440 392,833 -0.47(-12.02%)
Feb 15, 2022 3.820 3.950 3.760 3.910 135,394 +0.10(+2.62%)
Feb 14, 2022 3.800 3.850 3.726 3.810 85,887 +0.01(+0.26%)
Feb 11, 2022 3.790 3.890 3.770 3.800 206,309 -0.09(-2.31%)
Feb 10, 2022 3.830 3.900 3.720 3.890 201,484 +0.05(+1.30%)
Feb 09, 2022 3.760 3.850 3.660 3.840 244,783 +0.16(+4.35%)
Feb 08, 2022 3.500 3.770 3.500 3.680 380,907 +0.21(+6.05%)
Feb 07, 2022 3.290 3.510 3.265 3.470 1,114,755 +0.40(+13.03%)
Feb 04, 2022 3.010 3.090 2.960 3.070 601,519 +0.03(+0.99%)
Feb 03, 2022 2.950 3.040 3.040 114,479 +0.08(+2.70%)
Feb 02, 2022 2.980 2.990 2.890 2.960 59,122 -0.03(-1.00%)
Feb 01, 2022 2.990 3.040 2.940 2.990 82,136 +0.05(+1.70%)
Jan 31, 2022 2.850 3.000 2.940 401,839 +0.03(+1.03%)
Jan 28, 2022 2.850 2.910 2.750 2.910 116,920 +0.07(+2.46%)
Jan 27, 2022 3.000 3.000 2.825 2.840 105,590 -0.12(-4.05%)
Jan 26, 2022 3.170 3.180 2.920 2.960 156,373 -0.16(-5.13%)
Jan 25, 2022 3.040 3.130 2.860 3.120 231,235 +0.00(+0.00%)
Jan 24, 2022 2.760 3.270 2.560 3.120 1,039,220 +0.28(+9.86%)
Jan 21, 2022 2.890 2.950 2.790 2.840 142,707 -0.09(-3.07%)
Jan 20, 2022 2.900 3.150 2.900 2.930 264,120 -0.03(-1.01%)
Jan 19, 2022 2.830 3.050 2.740 2.960 407,763 +0.13(+4.59%)
Jan 18, 2022 2.950 2.965 2.790 2.830 330,625 -0.13(-4.39%)
Jan 14, 2022 2.960 0 -0.02(-0.67%)
Jan 13, 2022 3.000 3.090 2.980 2.980 57,096 -0.05(-1.65%)
Jan 12, 2022 3.160 3.230 3.020 3.030 111,050 -0.10(-3.19%)
Jan 11, 2022 2.970 3.171 2.970 3.130 236,417 +0.13(+4.33%)
Jan 10, 2022 3.020 3.038 2.960 3.000 138,783 +0.03(+1.01%)
Jan 07, 2022 2.950 3.100 2.950 2.970 118,079 +0.01(+0.34%)
Jan 06, 2022 2.980 3.050 2.960 2.960 113,660 -0.02(-0.67%)
Jan 05, 2022 3.040 3.175 2.980 2.980 109,153 -0.09(-2.93%)
Jan 04, 2022 3.060 3.155 2.970 3.070 310,415 +0.04(+1.32%)
Jan 03, 2022 3.000 3.080 2.947 3.030 172,640 +0.06(+2.02%)
Dec 31, 2021 2.990 3.055 2.960 2.970 249,424 -0.02(-0.67%)
Dec 30, 2021 2.950 3.065 2.950 2.990 173,618 +0.02(+0.67%)
Dec 29, 2021 3.040 3.080 2.960 2.970 236,800 -0.06(-1.98%)
Dec 28, 2021 3.060 3.110 3.020 3.030 167,304 -0.03(-0.98%)
Dec 27, 2021 3.030 3.130 2.990 3.060 158,733 +0.05(+1.66%)
Dec 23, 2021 2.920 3.085 2.920 3.010 147,239 +0.08(+2.73%)
Dec 22, 2021 2.890 3.040 2.860 2.930 268,706 +0.03(+1.03%)
Dec 21, 2021 2.860 2.980 2.800 2.900 342,428 +0.03(+1.05%)
Dec 20, 2021 2.820 2.885 2.750 2.870 163,956 -0.04(-1.37%)
Dec 17, 2021 2.810 2.960 2.800 2.910 196,838 +0.06(+2.11%)
Dec 16, 2021 2.840 2.960 2.830 2.850 257,304 -0.03(-1.04%)
Dec 15, 2021 3.000 3.000 2.540 2.880 1,177,268 -0.10(-3.36%)
Dec 14, 2021 3.040 3.148 2.980 2.980 376,607 -0.11(-3.56%)
Dec 13, 2021 3.280 3.300 3.090 3.090 196,736 -0.19(-5.79%)
Dec 10, 2021 3.160 3.416 3.130 3.280 767,352 +0.13(+4.13%)
Dec 09, 2021 3.210 3.235 3.150 3.150 101,267 -0.09(-2.78%)
Dec 08, 2021 3.230 3.300 3.180 3.240 105,996 +0.01(+0.31%)
Dec 07, 2021 3.270 3.390 3.200 3.230 684,846 +0.04(+1.25%)
Dec 06, 2021 2.860 3.290 2.860 3.190 308,666 +0.19(+6.33%)
Dec 03, 2021 3.140 3.150 3.000 3.000 154,690 -0.09(-2.91%)
Dec 02, 2021 2.990 3.140 2.990 3.090 295,241 +0.12(+4.04%)
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.