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, 2020 2.790 2.920 2.745 2.830 284,921 +0.00(+0.00%)
Nov 27, 2020 2.930 2.930 2.765 2.830 77,100 -0.05(-1.74%)
Nov 25, 2020 2.910 2.970 2.860 2.880 137,900 -0.03(-1.03%)
Nov 24, 2020 2.920 2.980 2.890 2.910 164,689 +0.04(+1.39%)
Nov 23, 2020 2.770 2.910 2.760 2.870 223,391 +0.12(+4.36%)
Nov 20, 2020 2.770 2.830 2.750 2.750 93,100 -0.05(-1.79%)
Nov 19, 2020 2.750 2.825 2.700 2.800 106,473 +0.02(+0.72%)
Nov 18, 2020 2.850 2.860 2.780 2.780 212,389 -0.05(-1.77%)
Nov 17, 2020 2.780 2.885 2.740 2.830 124,272 +0.04(+1.43%)
Nov 16, 2020 2.800 2.880 2.750 2.790 330,172 +0.06(+2.20%)
Nov 13, 2020 2.640 2.770 2.630 2.730 253,400 +0.10(+3.80%)
Nov 12, 2020 2.480 2.655 2.467 2.630 174,453 +0.11(+4.37%)
Nov 11, 2020 2.550 2.620 2.410 2.520 417,156 +0.00(+0.00%)
Nov 10, 2020 2.830 2.900 2.490 2.520 746,210 -0.15(-5.62%)
Nov 09, 2020 2.570 2.870 2.570 2.670 735,774 +0.26(+10.79%)
Nov 06, 2020 2.700 2.710 2.350 2.410 500,700 -0.24(-9.06%)
Nov 05, 2020 2.750 2.850 2.630 2.650 187,355 -0.06(-2.21%)
Nov 04, 2020 2.720 2.790 2.630 2.710 326,385 +0.02(+0.74%)
Nov 03, 2020 2.510 2.780 2.510 2.690 336,142 +0.22(+8.91%)
Nov 02, 2020 2.520 2.570 2.430 2.470 95,518 -0.05(-1.98%)
Oct 30, 2020 2.410 2.530 2.380 2.520 175,100 +0.08(+3.28%)
Oct 29, 2020 2.400 2.505 2.340 2.440 257,984 +0.02(+0.83%)
Oct 28, 2020 2.500 2.550 2.400 2.420 166,858 -0.11(-4.35%)
Oct 27, 2020 2.650 2.650 2.440 2.530 353,637 -0.12(-4.53%)
Oct 26, 2020 2.720 2.730 2.580 2.650 176,893 -0.11(-3.99%)
Oct 23, 2020 2.720 2.780 2.650 2.760 120,400 +0.07(+2.60%)
Oct 22, 2020 2.700 2.768 2.690 2.690 91,091 -0.01(-0.37%)
Oct 21, 2020 2.790 2.790 2.670 2.700 155,943 -0.10(-3.57%)
Oct 20, 2020 2.780 2.950 2.730 2.800 232,744 +0.05(+1.82%)
Oct 19, 2020 2.780 2.855 2.730 2.750 314,996 -0.07(-2.48%)
Oct 16, 2020 2.860 2.930 2.780 2.820 205,000 -0.03(-1.05%)
Oct 15, 2020 2.920 2.950 2.820 2.850 251,913 -0.10(-3.39%)
Oct 14, 2020 2.870 3.000 2.780 2.950 349,361 +0.10(+3.51%)
Oct 13, 2020 2.840 2.995 2.780 2.850 374,382 -0.09(-3.06%)
Oct 12, 2020 3.200 3.220 2.800 2.940 606,279 -0.24(-7.55%)
Oct 09, 2020 2.900 3.320 2.880 3.180 562,500 +0.30(+10.42%)
Oct 08, 2020 2.870 2.995 2.820 2.880 474,941 +0.03(+1.05%)
Oct 07, 2020 2.700 2.998 2.690 2.850 1,049,598 +0.20(+7.55%)
Oct 06, 2020 2.680 2.820 2.590 2.650 699,021 -0.01(-0.38%)
Oct 05, 2020 2.710 2.750 2.510 2.660 463,214 -0.05(-1.85%)
Oct 02, 2020 2.540 2.765 2.400 2.710 485,500 +0.12(+4.63%)
Oct 01, 2020 2.560 2.665 2.550 2.590 396,426 +0.02(+0.78%)
Sep 30, 2020 2.520 2.590 2.360 2.570 462,065 +0.06(+2.39%)
Sep 29, 2020 2.510 2.550 2.430 2.510 390,704 +0.02(+0.80%)
Sep 28, 2020 2.350 2.500 2.310 2.490 514,567 +0.25(+11.16%)
Sep 25, 2020 2.160 2.270 2.140 2.240 171,900 +0.08(+3.70%)
Sep 24, 2020 2.210 2.226 2.075 2.160 267,334 -0.02(-0.92%)
Sep 23, 2020 2.250 2.290 2.160 2.180 252,681 -0.05(-2.24%)
Sep 22, 2020 2.450 2.470 2.210 2.230 199,242 -0.22(-8.98%)
Sep 21, 2020 2.400 2.470 2.250 2.450 238,067 -0.09(-3.54%)
Sep 18, 2020 2.590 2.656 2.450 2.540 338,500 -0.04(-1.55%)
Sep 17, 2020 2.490 2.770 2.380 2.580 575,447 +0.05(+1.98%)
Sep 16, 2020 2.380 2.575 2.310 2.530 412,289 +0.15(+6.30%)
Sep 15, 2020 2.350 2.419 2.250 2.380 234,445 +0.06(+2.59%)
Sep 14, 2020 2.290 2.410 2.220 2.320 315,072 +0.08(+3.57%)
Sep 11, 2020 2.180 2.290 2.130 2.240 365,200 +0.09(+4.19%)
Sep 10, 2020 2.210 2.260 2.150 2.150 245,462 -0.07(-3.15%)
Sep 09, 2020 2.240 2.340 2.170 2.220 297,718 +0.02(+0.91%)
Sep 08, 2020 2.200 2.310 2.160 2.200 238,928 -0.04(-1.79%)
Sep 04, 2020 2.270 2.310 2.170 2.240 165,600 +0.02(+0.90%)
Sep 03, 2020 2.230 2.315 2.030 2.220 402,007 +0.00(+0.00%)
Sep 02, 2020 2.140 2.315 2.090 2.220 383,099 +0.10(+4.72%)
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.