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 31, 2017 6.300 6.460 6.251 6.330 117,985 +0.02(+0.32%)
Aug 30, 2017 6.130 6.360 6.100 6.310 127,866 +0.21(+3.44%)
Aug 29, 2017 6.300 6.410 6.100 6.100 215,326 -0.32(-4.98%)
Aug 28, 2017 6.400 6.650 6.350 6.420 189,187 +0.10(+1.58%)
Aug 25, 2017 6.570 6.570 6.140 6.320 277,073 -0.15(-2.32%)
Aug 24, 2017 6.280 6.570 6.120 6.470 223,452 +0.26(+4.19%)
Aug 23, 2017 6.420 6.480 5.940 6.210 525,191 -0.26(-4.02%)
Aug 22, 2017 6.610 6.790 6.440 6.470 282,427 -0.13(-1.97%)
Aug 21, 2017 6.750 6.780 6.600 6.600 135,689 -0.11(-1.64%)
Aug 18, 2017 6.680 6.815 6.600 6.710 129,818 -0.04(-0.59%)
Aug 17, 2017 7.000 7.050 6.730 6.750 214,601 -0.27(-3.85%)
Aug 16, 2017 7.160 7.270 6.950 7.020 232,466 -0.16(-2.23%)
Aug 15, 2017 7.250 7.270 7.000 7.180 242,951 +0.01(+0.14%)
Aug 14, 2017 7.150 7.300 7.040 7.170 237,401 +0.15(+2.14%)
Aug 11, 2017 6.990 7.190 6.900 7.020 258,933 -0.07(-0.99%)
Aug 10, 2017 7.260 7.260 6.910 7.090 241,478 -0.13(-1.80%)
Aug 09, 2017 7.380 7.460 7.200 7.220 217,032 -0.20(-2.70%)
Aug 08, 2017 7.500 7.670 7.310 7.420 238,445 -0.13(-1.72%)
Aug 07, 2017 7.900 7.960 7.500 7.550 233,607 -0.38(-4.79%)
Aug 04, 2017 8.090 8.090 7.760 7.930 209,017 -0.08(-1.00%)
Aug 03, 2017 8.020 8.110 7.875 8.010 169,463 -0.03(-0.37%)
Aug 02, 2017 7.900 8.050 7.775 8.040 240,749 -0.03(-0.37%)
Aug 01, 2017 9.050 9.050 7.500 8.070 684,396 -0.16(-1.94%)
Jul 31, 2017 8.310 8.520 8.190 8.230 326,961 -0.08(-0.96%)
Jul 28, 2017 8.270 8.690 8.185 8.310 113,787 +0.10(+1.22%)
Jul 27, 2017 8.310 8.328 8.100 8.210 71,294 -0.10(-1.20%)
Jul 26, 2017 8.460 8.460 8.240 8.310 102,074 -0.13(-1.54%)
Jul 25, 2017 8.330 8.640 8.330 8.440 56,874 +0.11(+1.32%)
Jul 24, 2017 8.090 8.390 8.030 8.330 55,808 +0.23(+2.84%)
Jul 21, 2017 8.300 8.300 8.010 8.100 147,254 -0.11(-1.34%)
Jul 20, 2017 8.580 8.620 8.100 8.210 206,943 -0.38(-4.42%)
Jul 19, 2017 8.640 8.850 8.410 8.590 230,915 -0.04(-0.46%)
Jul 18, 2017 8.940 8.940 8.550 8.630 116,105 -0.31(-3.47%)
Jul 17, 2017 9.400 9.422 8.800 8.940 161,884 -0.44(-4.69%)
Jul 14, 2017 8.560 9.475 8.550 9.380 218,588 +0.73(+8.44%)
Jul 13, 2017 8.350 8.670 8.270 8.650 100,791 +0.21(+2.49%)
Jul 12, 2017 8.300 8.640 8.240 8.440 153,573 +0.23(+2.80%)
Jul 11, 2017 8.010 8.350 7.920 8.210 163,424 +0.15(+1.86%)
Jul 10, 2017 8.050 8.100 7.740 8.060 214,604 -0.01(-0.12%)
Jul 07, 2017 7.960 8.100 7.780 8.070 271,244 +0.19(+2.41%)
Jul 06, 2017 7.800 8.150 7.650 7.880 294,007 +0.08(+1.03%)
Jul 05, 2017 7.920 8.000 7.760 7.800 194,077 -0.10(-1.27%)
Jul 03, 2017 7.970 8.050 7.730 7.900 99,536 -0.02(-0.25%)
Jun 30, 2017 8.010 8.060 7.900 7.920 90,443 -0.13(-1.61%)
Jun 29, 2017 8.270 8.420 7.960 8.050 119,851 -0.18(-2.19%)
Jun 28, 2017 8.180 8.490 8.150 8.230 141,175 +0.05(+0.61%)
Jun 27, 2017 8.290 8.640 8.150 8.180 180,611 -0.07(-0.85%)
Jun 26, 2017 8.130 8.470 8.070 8.250 176,387 +0.21(+2.61%)
Jun 23, 2017 7.890 8.560 7.580 8.040 1,648,094 +0.20(+2.55%)
Jun 22, 2017 8.270 8.340 7.630 7.840 175,040 -0.45(-5.43%)
Jun 21, 2017 8.160 8.620 7.970 8.290 134,666 +0.20(+2.47%)
Jun 20, 2017 8.190 8.360 7.950 8.090 242,439 -0.10(-1.22%)
Jun 19, 2017 8.410 8.560 8.040 8.190 160,884 -0.19(-2.27%)
Jun 16, 2017 8.730 8.950 8.380 8.380 354,759 -0.32(-3.68%)
Jun 15, 2017 8.450 8.980 8.320 8.700 204,338 +0.24(+2.84%)
Jun 14, 2017 8.100 8.510 8.100 8.460 169,617 +0.29(+3.55%)
Jun 13, 2017 7.730 8.376 7.660 8.170 204,876 +0.42(+5.42%)
Jun 12, 2017 7.470 7.850 7.440 7.750 476,795 +0.25(+3.33%)
Jun 09, 2017 7.430 7.580 7.395 7.500 107,527 +0.06(+0.81%)
Jun 08, 2017 7.350 7.650 7.320 7.440 90,138 +0.11(+1.50%)
Jun 07, 2017 7.260 7.480 7.160 7.330 73,771 +0.02(+0.27%)
Jun 06, 2017 7.070 7.400 7.060 7.310 79,618 +0.21(+2.96%)
Jun 05, 2017 7.030 7.200 7.000 7.100 69,049 +0.00(+0.00%)
Jun 02, 2017 7.240 7.290 7.070 7.100 141,980 -0.09(-1.25%)
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.