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 (%)
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%)
Jun 01, 2017 6.900 7.420 6.900 7.190 175,639 +0.19(+2.71%)
May 31, 2017 7.120 7.200 6.910 7.000 134,613 -0.14(-1.96%)
May 30, 2017 7.200 7.350 6.800 7.140 141,568 -0.05(-0.70%)
May 26, 2017 7.340 7.470 7.190 7.190 171,158 -0.11(-1.51%)
May 25, 2017 7.620 7.690 7.250 7.300 192,428 -0.29(-3.82%)
May 24, 2017 7.710 7.866 7.500 7.590 136,783 +0.10(+1.34%)
May 23, 2017 7.610 7.610 7.490 7.490 136,813 -0.15(-1.96%)
May 22, 2017 7.500 7.795 7.480 7.640 107,313 +0.16(+2.14%)
May 19, 2017 7.540 7.830 7.480 7.480 155,015 -0.06(-0.80%)
May 18, 2017 7.780 7.783 7.510 7.540 159,680 -0.27(-3.46%)
May 17, 2017 7.840 7.905 7.780 7.810 128,721 -0.07(-0.89%)
May 16, 2017 7.890 8.015 7.850 7.880 140,979 +0.03(+0.38%)
May 15, 2017 7.980 8.090 7.850 7.850 268,118 -0.14(-1.75%)
May 12, 2017 8.070 8.080 7.980 7.990 181,340 -0.09(-1.11%)
May 11, 2017 8.000 8.180 7.907 8.080 33,774 +0.09(+1.13%)
May 10, 2017 8.050 8.240 7.980 7.990 50,598 -0.06(-0.75%)
May 09, 2017 8.070 8.190 7.690 8.050 90,253 +0.12(+1.51%)
May 08, 2017 8.050 8.187 7.800 7.930 171,079 -0.05(-0.63%)
May 05, 2017 7.830 8.080 7.630 7.980 193,177 +0.15(+1.92%)
May 04, 2017 7.740 8.000 7.649 7.830 103,390 +0.18(+2.35%)
May 03, 2017 7.680 7.931 7.500 7.650 154,231 +0.01(+0.13%)
May 02, 2017 8.000 8.010 7.590 7.640 168,718 -0.36(-4.50%)
May 01, 2017 8.340 8.450 7.940 8.000 142,587 -0.25(-3.03%)
Apr 28, 2017 8.130 8.390 8.110 8.250 105,300 +0.11(+1.35%)
Apr 27, 2017 8.330 8.500 8.140 8.140 93,667 -0.31(-3.67%)
Apr 26, 2017 8.710 8.771 8.450 8.450 64,130 -0.22(-2.54%)
Apr 25, 2017 8.430 8.860 8.143 8.670 144,468 +0.43(+5.22%)
Apr 24, 2017 8.300 8.500 8.146 8.240 100,361 +0.13(+1.60%)
Apr 21, 2017 8.250 8.400 8.110 8.110 105,543 -0.18(-2.17%)
Apr 20, 2017 8.200 8.433 8.174 8.290 119,815 +0.13(+1.59%)
Apr 19, 2017 8.800 8.800 8.250 8.160 128,436 +0.11(+1.37%)
Apr 18, 2017 8.200 8.500 8.040 8.050 133,782 -0.03(-0.37%)
Apr 17, 2017 7.850 8.130 7.578 8.080 99,411 +0.49(+6.46%)
Apr 13, 2017 7.750 7.750 7.400 7.590 71,838 -0.11(-1.43%)
Apr 12, 2017 7.750 7.810 7.667 7.700 62,977 -0.03(-0.39%)
Apr 11, 2017 7.760 7.910 7.630 7.730 228,225 +0.05(+0.65%)
Apr 10, 2017 7.430 7.760 7.320 7.680 148,053 +0.28(+3.78%)
Apr 07, 2017 7.600 7.658 7.360 7.400 360,625 -0.36(-4.64%)
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.