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 (%)
Jan 31, 2020 5.850 5.880 5.631 5.810 249,900 -0.01(-0.17%)
Jan 30, 2020 5.550 5.850 5.470 5.820 338,754 +0.21(+3.74%)
Jan 29, 2020 5.490 5.759 5.490 5.610 300,514 +0.09(+1.63%)
Jan 28, 2020 5.230 5.630 5.230 5.520 338,686 +0.31(+5.95%)
Jan 27, 2020 4.835 5.335 4.730 5.210 347,985 +0.31(+6.33%)
Jan 24, 2020 4.950 4.980 4.880 4.900 409,000 -0.03(-0.61%)
Jan 23, 2020 4.720 4.975 4.712 4.930 334,272 +0.24(+5.12%)
Jan 22, 2020 4.500 4.690 4.490 4.690 278,835 +0.20(+4.45%)
Jan 21, 2020 4.500 4.510 4.470 4.490 239,790 +0.01(+0.22%)
Jan 17, 2020 4.500 4.500 4.460 4.480 84,000 -0.01(-0.22%)
Jan 16, 2020 4.500 4.500 4.450 4.490 171,942 +0.02(+0.45%)
Jan 15, 2020 4.440 4.510 4.410 4.470 120,771 +0.04(+0.90%)
Jan 14, 2020 4.420 4.490 4.410 4.430 173,769 +0.00(+0.00%)
Jan 13, 2020 4.450 4.490 4.360 4.430 128,515 -0.02(-0.45%)
Jan 10, 2020 4.450 4.510 4.420 4.450 122,300 -0.02(-0.45%)
Jan 09, 2020 4.430 4.520 4.430 4.470 165,120 +0.04(+0.90%)
Jan 08, 2020 4.360 4.500 4.360 4.430 179,256 +0.04(+0.91%)
Jan 07, 2020 4.400 4.435 4.340 4.390 132,821 -0.01(-0.23%)
Jan 06, 2020 4.370 4.450 4.300 4.400 127,216 -0.10(-2.22%)
Jan 03, 2020 4.490 4.510 4.400 4.500 88,300 -0.02(-0.44%)
Jan 02, 2020 4.450 4.550 4.440 4.520 169,698 +0.07(+1.57%)
Dec 31, 2019 4.460 4.550 4.420 4.450 145,100 -0.02(-0.45%)
Dec 30, 2019 4.450 4.520 4.390 4.470 149,932 +0.02(+0.45%)
Dec 27, 2019 4.420 4.515 4.420 4.450 109,300 +0.03(+0.68%)
Dec 26, 2019 4.470 4.510 4.380 4.420 93,874 -0.04(-0.90%)
Dec 24, 2019 4.480 4.500 4.440 4.460 83,300 -0.01(-0.22%)
Dec 23, 2019 4.500 4.520 4.380 4.470 131,026 -0.02(-0.45%)
Dec 20, 2019 4.440 4.500 4.410 4.490 189,000 +0.06(+1.35%)
Dec 19, 2019 4.460 4.510 4.400 4.430 150,249 -0.03(-0.67%)
Dec 18, 2019 4.480 4.520 4.447 4.460 83,885 -0.02(-0.45%)
Dec 17, 2019 4.300 4.510 4.280 4.480 139,475 +0.22(+5.16%)
Dec 16, 2019 4.170 4.390 4.120 4.260 173,574 +0.02(+0.47%)
Dec 13, 2019 4.200 4.250 4.175 4.240 213,500 +0.06(+1.44%)
Dec 12, 2019 4.090 4.220 4.063 4.180 131,225 +0.10(+2.45%)
Dec 11, 2019 4.020 4.140 3.970 4.080 151,421 +0.03(+0.74%)
Dec 10, 2019 4.000 4.080 3.960 4.050 137,977 +0.06(+1.50%)
Dec 09, 2019 4.170 4.170 3.980 3.990 148,115 -0.15(-3.62%)
Dec 06, 2019 4.140 4.190 4.100 4.140 92,900 +0.02(+0.49%)
Dec 05, 2019 4.090 4.200 4.090 4.120 95,448 +0.05(+1.23%)
Dec 04, 2019 4.150 4.150 4.070 4.070 95,742 -0.02(-0.49%)
Dec 03, 2019 4.110 4.160 4.050 4.090 112,196 -0.06(-1.45%)
Dec 02, 2019 4.140 4.180 4.070 4.150 142,669 +0.00(+0.00%)
Nov 29, 2019 4.120 4.200 4.060 4.150 22,700 +0.00(+0.00%)
Nov 27, 2019 4.100 4.190 4.070 4.150 64,800 +0.02(+0.48%)
Nov 26, 2019 4.130 4.200 4.100 4.130 120,954 -0.02(-0.48%)
Nov 25, 2019 3.960 4.170 3.940 4.150 170,882 +0.21(+5.33%)
Nov 22, 2019 3.780 3.960 3.780 3.940 90,400 +0.17(+4.51%)
Nov 21, 2019 3.880 3.880 3.750 3.770 45,746 -0.12(-3.08%)
Nov 20, 2019 3.950 3.970 3.850 3.890 56,126 -0.09(-2.26%)
Nov 19, 2019 3.860 4.000 3.750 3.980 60,728 +0.12(+3.11%)
Nov 18, 2019 3.880 3.880 3.710 3.860 81,822 -0.06(-1.53%)
Nov 15, 2019 3.970 3.980 3.850 3.920 79,600 -0.02(-0.51%)
Nov 14, 2019 4.010 4.030 3.880 3.940 128,845 -0.08(-1.99%)
Nov 13, 2019 4.100 4.100 4.010 4.020 62,181 -0.08(-1.95%)
Nov 12, 2019 4.100 4.120 4.070 4.100 203,973 +0.00(+0.00%)
Nov 11, 2019 4.100 4.155 4.060 4.100 384,457 +0.05(+1.23%)
Nov 08, 2019 4.090 4.110 4.010 4.050 72,400 -0.02(-0.49%)
Nov 07, 2019 4.090 4.110 4.020 4.070 160,813 -0.02(-0.49%)
Nov 06, 2019 4.130 4.140 4.050 4.090 108,476 -0.03(-0.73%)
Nov 05, 2019 4.500 4.510 4.050 4.120 288,779 -0.01(-0.24%)
Nov 04, 2019 4.140 4.260 4.110 4.130 96,306 +0.02(+0.49%)
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.