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 (%)
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%)
Sep 01, 2020 1.990 2.150 1.910 2.120 425,878 +0.15(+7.61%)
Aug 31, 2020 2.080 2.080 1.950 1.970 282,724 -0.10(-4.83%)
Aug 28, 2020 2.140 2.190 2.060 2.070 180,600 -0.05(-2.36%)
Aug 27, 2020 2.200 2.221 2.100 2.120 140,338 -0.07(-3.20%)
Aug 26, 2020 2.140 2.230 2.100 2.190 155,157 +0.05(+2.34%)
Aug 25, 2020 2.240 2.240 2.110 2.140 104,087 -0.06(-2.73%)
Aug 24, 2020 2.080 2.250 2.060 2.200 228,833 +0.08(+3.77%)
Aug 21, 2020 2.140 2.170 2.060 2.120 296,900 -0.06(-2.75%)
Aug 20, 2020 2.170 2.200 2.080 2.180 138,738 +0.00(+0.00%)
Aug 19, 2020 2.210 2.230 2.070 2.180 238,567 +0.01(+0.46%)
Aug 18, 2020 2.280 2.280 2.150 2.170 239,944 -0.13(-5.65%)
Aug 17, 2020 2.450 2.470 2.220 2.300 406,990 -0.17(-6.88%)
Aug 14, 2020 2.300 2.485 2.270 2.470 346,200 +0.14(+6.01%)
Aug 13, 2020 2.720 2.740 2.320 2.330 632,849 -0.49(-17.38%)
Aug 12, 2020 2.920 2.980 2.790 2.820 487,621 -0.02(-0.70%)
Aug 11, 2020 2.750 3.020 2.720 2.840 757,326 -0.01(-0.35%)
Aug 10, 2020 2.620 2.910 2.600 2.850 521,700 +0.27(+10.47%)
Aug 07, 2020 2.700 2.870 2.430 2.580 886,000 +0.13(+5.31%)
Aug 06, 2020 2.370 2.600 2.330 2.450 569,262 +0.07(+2.94%)
Aug 05, 2020 2.140 2.380 2.140 2.380 450,982 +0.19(+8.68%)
Aug 04, 2020 2.250 2.270 2.160 2.190 309,183 -0.08(-3.52%)
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.