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 (%)
Apr 30, 2020 1.920 1.940 1.720 1.870 609,944 -0.05(-2.60%)
Apr 29, 2020 1.750 2.140 1.714 1.920 1,240,238 +0.28(+17.07%)
Apr 28, 2020 1.600 1.690 1.520 1.640 530,913 +0.14(+9.33%)
Apr 27, 2020 1.440 1.550 1.330 1.500 766,953 +0.12(+8.70%)
Apr 24, 2020 1.210 1.490 1.185 1.380 699,600 +0.20(+16.95%)
Apr 23, 2020 1.250 1.250 1.160 1.180 335,155 -0.02(-1.67%)
Apr 22, 2020 1.210 1.290 1.170 1.200 372,636 +0.03(+2.56%)
Apr 21, 2020 1.280 1.350 1.150 1.170 361,708 -0.11(-8.59%)
Apr 20, 2020 1.350 1.410 1.230 1.280 293,584 -0.05(-3.76%)
Apr 17, 2020 1.410 1.410 1.320 1.330 509,100 -0.01(-0.75%)
Apr 16, 2020 1.440 1.440 1.310 1.340 211,220 -0.01(-0.74%)
Apr 15, 2020 1.460 1.460 1.270 1.350 325,419 -0.12(-8.16%)
Apr 14, 2020 1.430 1.580 1.320 1.470 666,747 +0.05(+3.52%)
Apr 13, 2020 1.640 1.650 1.400 1.420 366,050 -0.24(-14.46%)
Apr 09, 2020 1.690 1.880 1.565 1.660 608,700 +0.12(+7.79%)
Apr 08, 2020 1.170 1.720 1.170 1.540 990,865 +0.38(+32.76%)
Apr 07, 2020 1.000 1.180 0.9900 1.160 959,277 +0.17(+17.17%)
Apr 06, 2020 0.9500 1.000 0.9500 0.9900 284,015 +0.06(+6.60%)
Apr 03, 2020 0.9500 0.9921 0.8900 0.9287 874,900 +0.01(+0.95%)
Apr 02, 2020 1.000 1.060 0.9043 0.9200 859,070 -0.03(-3.16%)
Apr 01, 2020 0.9500 1.020 0.9500 0.9500 850,134 -0.09(-8.65%)
Mar 31, 2020 1.090 1.100 1.000 1.040 530,955 -0.02(-1.89%)
Mar 30, 2020 1.190 1.190 1.050 1.060 521,956 -0.10(-8.62%)
Mar 27, 2020 1.230 1.250 1.130 1.160 299,200 -0.11(-8.66%)
Mar 26, 2020 1.200 1.360 1.150 1.270 482,588 +0.05(+4.10%)
Mar 25, 2020 1.430 1.430 1.170 1.220 332,562 -0.08(-6.15%)
Mar 24, 2020 1.120 1.300 1.100 1.300 619,935 +0.22(+20.37%)
Mar 23, 2020 1.410 1.410 0.9800 1.080 1,379,612 -0.33(-23.40%)
Mar 20, 2020 1.470 1.520 1.220 1.410 572,700 -0.06(-4.08%)
Mar 19, 2020 1.220 1.580 1.080 1.470 616,498 +0.23(+18.55%)
Mar 18, 2020 1.890 1.920 1.220 1.240 288,234 -0.80(-39.22%)
Mar 17, 2020 2.210 2.210 1.900 2.040 223,953 -0.11(-5.12%)
Mar 16, 2020 2.280 2.320 2.100 2.150 138,835 -0.32(-12.96%)
Mar 13, 2020 2.480 2.600 2.420 2.470 185,400 +0.07(+2.92%)
Mar 12, 2020 2.450 2.450 2.200 2.400 261,781 -0.15(-5.88%)
Mar 11, 2020 2.580 2.710 2.530 2.550 204,785 -0.09(-3.41%)
Mar 10, 2020 2.920 2.980 2.540 2.640 186,948 -0.23(-8.01%)
Mar 09, 2020 2.730 2.940 2.500 2.870 191,675 -0.08(-2.71%)
Mar 06, 2020 3.000 3.050 2.880 2.950 247,500 -0.13(-4.22%)
Mar 05, 2020 3.180 3.220 3.050 3.080 266,812 -0.19(-5.81%)
Mar 04, 2020 3.260 3.353 3.150 3.270 210,624 +0.07(+2.19%)
Mar 03, 2020 3.430 3.520 3.200 3.200 336,554 -0.23(-6.71%)
Mar 02, 2020 3.300 3.480 3.281 3.430 205,819 +0.13(+3.94%)
Feb 28, 2020 3.130 3.390 3.120 3.300 281,200 +0.05(+1.54%)
Feb 27, 2020 3.330 3.360 3.250 3.250 203,650 -0.15(-4.41%)
Feb 26, 2020 3.520 3.570 3.400 3.400 148,086 -0.12(-3.41%)
Feb 25, 2020 3.710 3.730 3.510 3.520 287,581 -0.20(-5.38%)
Feb 24, 2020 3.750 3.800 3.695 3.720 264,838 -0.09(-2.36%)
Feb 21, 2020 3.960 3.960 3.800 3.810 324,700 -0.14(-3.54%)
Feb 20, 2020 4.010 4.080 3.920 3.950 208,758 -0.05(-1.25%)
Feb 19, 2020 3.990 4.050 3.810 4.000 347,628 +0.01(+0.25%)
Feb 18, 2020 4.150 4.210 3.970 3.990 313,201 -0.17(-4.09%)
Feb 14, 2020 4.150 4.240 4.080 4.160 204,700 -0.01(-0.24%)
Feb 13, 2020 4.250 4.290 4.170 4.170 261,583 -0.08(-1.88%)
Feb 12, 2020 4.570 4.620 4.210 4.250 334,814 -0.34(-7.41%)
Feb 11, 2020 4.540 4.700 4.350 4.590 262,809 -0.02(-0.43%)
Feb 10, 2020 4.200 4.650 4.160 4.610 468,249 +0.36(+8.47%)
Feb 07, 2020 4.460 4.460 4.230 4.250 203,800 -0.18(-4.06%)
Feb 06, 2020 4.470 4.490 4.120 4.430 499,819 -0.07(-1.56%)
Feb 05, 2020 4.330 4.620 4.260 4.500 464,527 +0.17(+3.93%)
Feb 04, 2020 4.810 4.810 4.330 4.330 514,596 -0.43(-9.03%)
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.