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 (%)
Nov 30, 2021 3.190 3.220 3.110 3.190 267,270 -0.05(-1.54%)
Nov 29, 2021 3.370 3.370 3.210 3.240 204,982 -0.08(-2.41%)
Nov 26, 2021 3.330 3.360 3.290 3.320 139,436 -0.12(-3.49%)
Nov 24, 2021 3.360 3.470 3.350 3.440 101,117 +0.07(+2.08%)
Nov 23, 2021 3.350 3.401 3.300 3.370 121,603 +0.03(+0.90%)
Nov 22, 2021 3.450 3.450 3.300 3.340 324,577 -0.08(-2.34%)
Nov 19, 2021 3.420 3.510 3.385 3.420 315,926 +0.01(+0.29%)
Nov 18, 2021 3.420 3.415 3.400 3.410 167,501 -0.03(-0.87%)
Nov 17, 2021 3.490 3.500 3.400 3.440 135,025 -0.02(-0.58%)
Nov 16, 2021 3.490 3.510 3.390 3.460 328,863 +0.04(+1.17%)
Nov 15, 2021 3.540 3.570 3.410 3.420 157,571 -0.03(-0.87%)
Nov 12, 2021 3.450 3.520 3.440 3.450 158,153 +0.02(+0.58%)
Nov 11, 2021 3.410 3.535 3.400 3.430 191,354 +0.04(+1.18%)
Nov 10, 2021 3.600 3.390 881,108 -0.17(-4.78%)
Nov 09, 2021 3.820 3.820 3.350 3.560 1,026,056 -0.25(-6.56%)
Nov 08, 2021 3.970 3.970 3.630 3.810 617,983 +0.01(+0.26%)
Nov 05, 2021 3.910 3.970 3.770 3.800 245,171 -0.12(-3.06%)
Nov 04, 2021 3.390 4.250 3.390 3.920 2,115,130 +0.50(+14.62%)
Nov 03, 2021 3.550 3.560 3.400 3.420 447,560 -0.09(-2.56%)
Nov 02, 2021 3.570 3.580 3.400 3.510 242,800 -0.05(-1.40%)
Nov 01, 2021 3.480 3.610 3.430 3.560 182,090 +0.13(+3.79%)
Oct 29, 2021 3.410 3.465 3.392 3.430 176,395 +0.03(+0.88%)
Oct 28, 2021 3.430 3.460 3.380 3.400 148,763 -0.01(-0.29%)
Oct 27, 2021 3.560 3.550 3.355 3.410 220,765 -0.11(-3.12%)
Oct 26, 2021 3.680 3.490 3.520 502,794 -0.20(-5.38%)
Oct 25, 2021 3.630 3.760 3.600 3.720 251,516 +0.08(+2.20%)
Oct 22, 2021 3.710 3.760 3.600 3.640 164,036 -0.09(-2.41%)
Oct 21, 2021 3.800 3.730 3.700 3.730 253,718 +0.00(+0.00%)
Oct 20, 2021 3.720 3.740 3.687 3.730 117,476 -0.01(-0.27%)
Oct 19, 2021 3.720 3.770 3.705 3.740 227,743 +0.04(+1.08%)
Oct 18, 2021 3.730 3.740 3.620 3.700 106,660 -0.01(-0.27%)
Oct 15, 2021 3.750 3.780 3.700 3.710 51,665 -0.02(-0.54%)
Oct 14, 2021 3.730 3.760 3.690 3.730 193,503 +0.04(+1.08%)
Oct 13, 2021 3.760 3.780 3.680 3.690 80,032 -0.08(-2.12%)
Oct 12, 2021 3.730 3.800 3.700 3.770 69,321 +0.03(+0.80%)
Oct 11, 2021 3.740 3.795 3.740 3.740 122,857 -0.01(-0.27%)
Oct 08, 2021 3.760 3.780 3.700 3.750 130,593 -0.04(-1.06%)
Oct 07, 2021 3.720 3.830 3.710 3.790 79,870 +0.07(+1.88%)
Oct 06, 2021 3.720 3.810 3.660 3.720 113,535 -0.02(-0.53%)
Oct 05, 2021 3.820 3.850 3.730 3.740 116,201 -0.10(-2.60%)
Oct 04, 2021 4.240 4.265 3.800 3.840 431,642 -0.33(-7.91%)
Oct 01, 2021 4.200 4.250 4.080 4.170 297,319 +0.04(+0.97%)
Sep 30, 2021 4.050 4.130 3.960 4.130 388,637 +0.13(+3.25%)
Sep 29, 2021 3.570 4.140 3.550 4.000 4,321,947 +0.48(+13.64%)
Sep 28, 2021 3.860 3.910 3.520 3.520 672,138 -0.28(-7.37%)
Sep 27, 2021 3.680 3.920 3.660 3.800 679,448 +0.20(+5.56%)
Sep 24, 2021 3.510 3.810 3.510 3.600 798,542 +0.10(+2.86%)
Sep 23, 2021 3.550 3.550 3.360 3.500 609,590 -0.04(-1.13%)
Sep 22, 2021 3.510 3.590 3.490 3.540 156,773 +0.03(+0.85%)
Sep 21, 2021 3.520 3.540 3.470 3.510 98,435 -0.01(-0.28%)
Sep 20, 2021 3.400 3.520 3.350 3.520 393,115 +0.06(+1.73%)
Sep 17, 2021 3.440 3.558 3.440 3.460 278,806 +0.00(+0.00%)
Sep 16, 2021 3.470 3.500 3.390 3.460 252,678 +0.02(+0.58%)
Sep 15, 2021 3.420 3.480 3.380 3.440 125,505 +0.02(+0.58%)
Sep 14, 2021 3.520 3.540 3.410 3.420 103,976 -0.09(-2.56%)
Sep 13, 2021 3.460 3.540 3.450 3.510 139,749 +0.06(+1.74%)
Sep 10, 2021 3.520 3.570 3.430 3.450 168,943 -0.06(-1.71%)
Sep 09, 2021 3.420 3.580 3.420 3.510 106,662 +0.06(+1.74%)
Sep 08, 2021 3.470 3.520 3.380 3.450 236,962 -0.03(-0.86%)
Sep 07, 2021 3.520 3.580 3.460 3.480 177,735 -0.05(-1.42%)
Sep 03, 2021 3.470 3.575 3.400 3.530 396,173 +0.03(+0.86%)
Sep 02, 2021 3.530 3.610 3.470 3.500 195,705 -0.03(-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.