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, 2018 9.360 9.360 9.360 0 -0.03(-0.32%)
Aug 30, 2018 9.440 9.500 9.339 9.390 320,017 -0.06(-0.63%)
Aug 29, 2018 9.560 9.560 9.360 9.450 151,594 -0.09(-0.94%)
Aug 28, 2018 9.620 9.630 9.500 9.540 116,797 -0.04(-0.42%)
Aug 27, 2018 9.700 9.750 9.530 9.580 174,929 -0.12(-1.24%)
Aug 24, 2018 10.00 10.00 9.600 9.700 252,300 -0.22(-2.22%)
Aug 23, 2018 9.990 10.05 9.840 9.920 133,053 -0.06(-0.60%)
Aug 22, 2018 10.04 10.15 9.910 9.980 202,137 -0.13(-1.29%)
Aug 21, 2018 10.25 10.47 10.06 10.11 362,262 -0.07(-0.69%)
Aug 20, 2018 9.900 10.36 9.890 10.18 540,212 +0.40(+4.09%)
Aug 17, 2018 9.690 9.780 9.580 9.780 125,600 +0.07(+0.72%)
Aug 16, 2018 9.500 9.850 9.500 9.710 140,870 +0.24(+2.53%)
Aug 15, 2018 9.480 9.600 9.270 9.470 207,090 -0.04(-0.42%)
Aug 14, 2018 9.470 9.660 9.410 9.510 103,855 +0.09(+0.96%)
Aug 13, 2018 9.460 9.530 9.370 9.420 92,715 -0.01(-0.11%)
Aug 10, 2018 9.370 9.590 9.295 9.430 119,400 +0.01(+0.11%)
Aug 09, 2018 9.400 9.550 9.380 9.420 140,584 +0.01(+0.11%)
Aug 08, 2018 9.190 9.510 9.060 9.410 389,983 +0.24(+2.62%)
Aug 07, 2018 9.040 9.270 9.040 9.170 329,437 +0.17(+1.89%)
Aug 06, 2018 9.050 9.170 8.940 9.000 494,991 -0.11(-1.21%)
Aug 03, 2018 9.200 9.260 9.030 9.110 217,100 -0.10(-1.09%)
Aug 02, 2018 8.970 9.250 8.970 9.210 153,627 +0.14(+1.54%)
Aug 01, 2018 9.260 9.440 8.930 9.070 360,787 -0.25(-2.68%)
Jul 31, 2018 9.260 9.450 8.730 9.320 911,246 +0.28(+3.10%)
Jul 30, 2018 8.950 9.240 8.880 9.040 423,698 +0.03(+0.33%)
Jul 27, 2018 9.310 9.330 8.710 9.010 750,700 -0.31(-3.33%)
Jul 26, 2018 9.570 9.580 9.230 9.320 210,308 -0.23(-2.41%)
Jul 25, 2018 9.730 9.860 9.440 9.550 249,785 -0.19(-1.95%)
Jul 24, 2018 9.910 9.960 9.550 9.740 289,660 -0.19(-1.91%)
Jul 23, 2018 9.990 10.30 9.910 9.930 396,245 -0.07(-0.70%)
Jul 20, 2018 10.40 10.40 9.990 10.00 384,093 -0.38(-3.66%)
Jul 19, 2018 10.15 10.77 9.980 10.38 1,149,897 +0.22(+2.17%)
Jul 18, 2018 10.02 10.20 9.950 10.16 143,528 +0.14(+1.40%)
Jul 17, 2018 10.11 10.27 10.02 10.02 192,355 -0.13(-1.28%)
Jul 16, 2018 10.38 10.53 10.01 10.15 309,952 -0.25(-2.40%)
Jul 13, 2018 10.12 10.52 9.900 10.40 401,294 +0.38(+3.79%)
Jul 12, 2018 10.81 10.81 9.960 10.02 619,604 -0.51(-4.84%)
Jul 11, 2018 11.02 11.09 10.49 10.53 385,978 -0.39(-3.57%)
Jul 10, 2018 11.19 11.27 10.61 10.92 753,681 +0.51(+4.90%)
Jul 09, 2018 10.14 11.10 10.09 10.41 465,265 +0.44(+4.41%)
Jul 06, 2018 9.600 10.63 9.600 9.970 492,824 +0.44(+4.62%)
Jul 05, 2018 9.440 9.570 9.330 9.530 215,831 +0.02(+0.21%)
Jul 03, 2018 9.510 9.510 9.510 0 +0.58(+6.49%)
Jul 02, 2018 8.450 9.210 8.414 8.930 222,522 +0.47(+5.56%)
Jun 29, 2018 8.470 8.560 8.414 8.460 106,320 +0.03(+0.36%)
Jun 28, 2018 8.410 8.530 8.390 8.430 73,590 +0.02(+0.24%)
Jun 27, 2018 8.720 8.720 8.310 8.410 114,535 -0.29(-3.33%)
Jun 26, 2018 8.620 8.810 8.450 8.700 151,885 +0.11(+1.28%)
Jun 25, 2018 8.570 8.670 8.380 8.590 141,957 -0.01(-0.12%)
Jun 22, 2018 8.450 8.640 8.320 8.600 747,521 +0.18(+2.14%)
Jun 21, 2018 8.340 8.565 8.340 8.420 117,009 +0.04(+0.48%)
Jun 20, 2018 8.260 8.420 8.180 8.380 86,299 +0.12(+1.45%)
Jun 19, 2018 8.260 8.370 8.180 8.260 113,953 -0.07(-0.84%)
Jun 18, 2018 8.140 8.410 8.140 8.330 93,318 +0.19(+2.33%)
Jun 15, 2018 8.215 8.080 8.140 147,316 +0.06(+0.74%)
Jun 14, 2018 8.100 8.140 8.038 8.080 132,590 -0.01(-0.12%)
Jun 13, 2018 8.130 8.210 8.070 8.090 157,038 -0.03(-0.37%)
Jun 12, 2018 8.340 8.405 8.100 8.120 147,198 -0.23(-2.75%)
Jun 11, 2018 8.250 8.480 8.250 8.350 130,712 +0.11(+1.33%)
Jun 08, 2018 7.930 8.360 7.930 8.240 133,511 +0.34(+4.30%)
Jun 07, 2018 7.880 7.960 7.880 7.900 131,045 +0.01(+0.13%)
Jun 06, 2018 7.950 7.890 164,345 +0.17(+2.20%)
Jun 05, 2018 7.560 7.760 7.540 7.720 337,967 +0.18(+2.39%)
Jun 04, 2018 7.580 7.690 7.440 7.540 446,775 -0.04(-0.53%)
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.