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 (%)
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%)
Aug 03, 2020 1.970 2.370 1.970 2.270 1,055,684 +0.34(+17.62%)
Jul 31, 2020 2.080 2.080 1.870 1.930 212,900 -0.03(-1.53%)
Jul 30, 2020 1.860 2.090 1.860 1.960 441,196 +0.08(+4.26%)
Jul 29, 2020 1.920 1.930 1.830 1.880 245,047 +0.00(+0.00%)
Jul 28, 2020 1.690 1.880 1.690 1.880 285,455 +0.16(+9.30%)
Jul 27, 2020 1.830 1.830 1.690 1.720 160,277 -0.10(-5.49%)
Jul 24, 2020 1.720 1.840 1.720 1.820 286,000 +0.06(+3.41%)
Jul 23, 2020 1.710 1.810 1.700 1.760 428,840 +0.05(+2.92%)
Jul 22, 2020 1.720 1.805 1.700 1.710 223,277 -0.02(-1.16%)
Jul 21, 2020 1.720 1.750 1.660 1.730 206,974 +0.06(+3.59%)
Jul 20, 2020 1.840 1.840 1.655 1.670 523,370 -0.17(-9.24%)
Jul 17, 2020 1.960 1.965 1.810 1.840 330,000 -0.08(-4.17%)
Jul 16, 2020 1.860 2.080 1.840 1.920 566,389 +0.04(+2.13%)
Jul 15, 2020 1.910 1.975 1.830 1.880 629,879 +0.11(+6.21%)
Jul 14, 2020 1.840 1.850 1.640 1.770 532,216 -0.04(-2.21%)
Jul 13, 2020 1.880 2.040 1.680 1.810 1,020,909 +0.07(+4.02%)
Jul 10, 2020 1.510 1.850 1.420 1.740 1,257,300 +0.32(+22.54%)
Jul 09, 2020 1.480 1.490 1.350 1.420 863,075 -0.06(-4.05%)
Jul 08, 2020 1.500 1.535 1.420 1.480 722,368 -0.04(-2.63%)
Jul 07, 2020 1.600 1.635 1.510 1.520 364,452 -0.11(-6.75%)
Jul 06, 2020 1.600 1.680 1.550 1.630 384,387 +0.08(+5.16%)
Jul 02, 2020 1.600 1.640 1.530 1.550 429,500 +0.03(+1.97%)
Jul 01, 2020 1.480 1.620 1.470 1.520 483,185 +0.04(+2.70%)
Jun 30, 2020 1.550 1.590 1.460 1.480 245,232 -0.10(-6.33%)
Jun 29, 2020 1.650 1.700 1.580 1.580 386,493 -0.07(-4.24%)
Jun 26, 2020 1.740 1.760 1.600 1.650 2,395,200 -0.13(-7.30%)
Jun 25, 2020 1.650 1.800 1.600 1.780 462,177 +0.06(+3.49%)
Jun 24, 2020 1.860 1.860 1.550 1.720 617,231 -0.19(-9.95%)
Jun 23, 2020 1.920 1.970 1.900 1.910 238,837 +0.00(+0.00%)
Jun 22, 2020 1.900 1.920 1.770 1.910 353,990 -0.06(-3.05%)
Jun 19, 2020 2.050 2.080 1.880 1.970 448,500 -0.02(-1.01%)
Jun 18, 2020 2.030 2.080 1.940 1.990 319,537 -0.07(-3.40%)
Jun 17, 2020 2.210 2.210 2.040 2.060 400,141 -0.15(-6.79%)
Jun 16, 2020 2.440 2.500 2.200 2.210 424,349 -0.07(-3.07%)
Jun 15, 2020 2.270 2.322 2.120 2.280 314,514 -0.13(-5.39%)
Jun 12, 2020 2.310 2.500 2.270 2.410 264,600 +0.20(+9.05%)
Jun 11, 2020 2.410 2.510 2.100 2.210 377,490 -0.47(-17.54%)
Jun 10, 2020 2.730 2.780 2.394 2.680 461,921 -0.05(-1.83%)
Jun 09, 2020 2.700 2.840 2.520 2.730 405,894 -0.06(-2.15%)
Jun 08, 2020 2.470 2.870 2.470 2.790 623,685 +0.46(+19.74%)
Jun 05, 2020 2.450 2.520 2.200 2.330 578,400 +0.13(+5.91%)
Jun 04, 2020 1.990 2.210 1.990 2.200 745,236 +0.13(+6.28%)
Jun 03, 2020 2.150 2.182 2.060 2.070 321,116 +0.00(+0.00%)
Jun 02, 2020 1.900 2.195 1.895 2.070 870,096 +0.16(+8.38%)
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.