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 (%)
Dec 31, 2018 4.530 4.570 4.340 4.480 159,200 -0.02(-0.44%)
Dec 28, 2018 4.340 4.580 4.300 4.500 129,600 +0.17(+3.93%)
Dec 27, 2018 4.300 4.370 4.110 4.330 72,445 +0.00(+0.00%)
Dec 26, 2018 4.070 4.340 3.960 4.330 106,510 +0.27(+6.65%)
Dec 24, 2018 4.020 4.165 4.000 4.060 36,200 -0.09(-2.17%)
Dec 21, 2018 4.350 4.430 4.050 4.150 218,700 -0.20(-4.60%)
Dec 20, 2018 4.340 4.400 4.210 4.350 126,441 +0.00(+0.00%)
Dec 19, 2018 4.330 4.440 4.310 4.350 114,560 +0.05(+1.16%)
Dec 18, 2018 4.280 4.420 4.230 4.300 207,532 +0.07(+1.65%)
Dec 17, 2018 4.300 4.350 4.120 4.230 203,199 -0.10(-2.31%)
Dec 14, 2018 4.370 4.480 4.300 4.330 99,900 -0.08(-1.81%)
Dec 13, 2018 4.640 4.690 4.370 4.410 173,044 -0.18(-3.92%)
Dec 12, 2018 4.620 4.710 4.550 4.590 59,344 +0.05(+1.10%)
Dec 11, 2018 4.620 4.620 4.470 4.540 90,597 -0.02(-0.44%)
Dec 10, 2018 4.560 4.600 4.470 4.560 106,910 +0.02(+0.44%)
Dec 07, 2018 4.550 4.600 4.450 4.540 116,500 +0.01(+0.22%)
Dec 06, 2018 4.380 4.550 4.310 4.530 168,276 +0.06(+1.34%)
Dec 04, 2018 4.810 4.835 4.400 4.470 304,700 -0.33(-6.88%)
Dec 03, 2018 4.910 4.960 4.750 4.800 359,567 -0.04(-0.83%)
Nov 30, 2018 4.740 4.890 4.720 4.840 167,200 +0.15(+3.20%)
Nov 29, 2018 4.610 4.830 4.530 4.690 119,847 +0.06(+1.30%)
Nov 28, 2018 4.520 4.690 4.460 4.630 115,830 +0.12(+2.66%)
Nov 27, 2018 4.320 4.540 4.320 4.510 139,099 +0.14(+3.20%)
Nov 26, 2018 4.390 4.500 4.220 4.370 272,902 -0.02(-0.46%)
Nov 23, 2018 4.500 4.520 4.360 4.390 99,300 -0.13(-2.88%)
Nov 21, 2018 4.520 4.520 4.520 0 +0.11(+2.49%)
Nov 20, 2018 4.500 4.570 4.350 4.410 243,674 -0.15(-3.29%)
Nov 19, 2018 4.560 4.600 4.450 4.560 168,396 +0.00(+0.00%)
Nov 16, 2018 4.560 4.680 4.420 4.560 216,600 -0.04(-0.87%)
Nov 15, 2018 4.390 4.620 4.320 4.600 165,483 +0.20(+4.55%)
Nov 14, 2018 4.400 4.460 4.300 4.400 140,894 +0.05(+1.15%)
Nov 13, 2018 4.110 4.400 3.920 4.350 739,828 +0.24(+5.84%)
Nov 12, 2018 4.190 4.255 4.070 4.110 280,502 -0.09(-2.14%)
Nov 09, 2018 4.370 4.370 4.120 4.200 294,200 -0.18(-4.11%)
Nov 08, 2018 4.420 4.500 4.340 4.380 506,256 -0.02(-0.45%)
Nov 07, 2018 4.670 4.710 4.260 4.400 803,879 -0.24(-5.17%)
Nov 06, 2018 4.240 4.750 4.200 4.640 229,254 +0.41(+9.69%)
Nov 05, 2018 4.630 4.673 4.130 4.230 343,721 -0.41(-8.84%)
Nov 02, 2018 4.360 4.730 4.350 4.640 500,700 +0.31(+7.16%)
Nov 01, 2018 4.300 4.560 4.190 4.330 1,004,407 +0.07(+1.64%)
Oct 31, 2018 3.900 4.270 3.710 4.260 1,249,259 +0.36(+9.23%)
Oct 30, 2018 4.740 4.740 3.730 3.900 3,914,189 -2.45(-38.58%)
Oct 29, 2018 6.600 6.690 6.250 6.350 522,796 -0.17(-2.61%)
Oct 26, 2018 6.350 6.740 6.250 6.520 405,200 +0.10(+1.56%)
Oct 25, 2018 6.450 6.520 6.230 6.420 371,316 +0.02(+0.31%)
Oct 24, 2018 6.590 6.610 6.320 6.400 191,956 -0.20(-3.03%)
Oct 23, 2018 6.430 6.720 6.330 6.600 113,646 +0.10(+1.54%)
Oct 22, 2018 6.600 6.600 6.380 6.500 202,302 -0.11(-1.66%)
Oct 19, 2018 6.510 6.890 6.500 6.610 323,300 +0.09(+1.38%)
Oct 18, 2018 6.630 6.690 6.440 6.520 170,410 -0.15(-2.25%)
Oct 17, 2018 6.800 6.840 6.630 6.670 181,738 -0.11(-1.62%)
Oct 16, 2018 6.770 6.885 6.640 6.780 164,241 +0.07(+1.04%)
Oct 15, 2018 6.820 6.870 6.570 6.710 344,214 -0.10(-1.47%)
Oct 12, 2018 6.880 6.940 6.770 6.810 308,100 +0.03(+0.44%)
Oct 11, 2018 6.960 7.010 6.740 6.780 249,501 -0.20(-2.87%)
Oct 10, 2018 7.030 7.170 6.970 6.980 222,993 -0.08(-1.13%)
Oct 09, 2018 7.160 7.270 6.980 7.060 252,714 -0.10(-1.40%)
Oct 08, 2018 7.090 7.240 6.860 7.160 311,813 -0.01(-0.14%)
Oct 05, 2018 7.210 7.250 7.090 7.170 295,700 -0.09(-1.24%)
Oct 04, 2018 7.680 7.690 7.220 7.260 640,441 -0.48(-6.20%)
Oct 03, 2018 7.800 7.930 7.660 7.740 173,422 -0.02(-0.26%)
Oct 02, 2018 7.880 7.930 7.700 7.760 252,706 -0.12(-1.52%)
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.