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 29, 2022 2.988 3.045 2.940 2.960 94,240 -0.05(-1.66%)
Apr 28, 2022 2.930 3.020 2.930 3.010 175,079 +0.16(+5.61%)
Apr 27, 2022 2.860 2.900 2.820 2.850 47,883 -0.01(-0.35%)
Apr 26, 2022 2.810 2.900 2.790 2.860 54,850 +0.03(+1.06%)
Apr 25, 2022 2.830 2.850 2.760 2.830 89,114 +0.00(+0.00%)
Apr 22, 2022 2.890 2.950 2.810 2.830 86,864 -0.05(-1.74%)
Apr 21, 2022 2.980 2.980 2.850 2.880 86,240 -0.09(-3.03%)
Apr 20, 2022 2.980 3.000 2.950 2.970 55,615 -0.01(-0.34%)
Apr 19, 2022 2.990 3.040 2.970 2.980 47,796 +0.00(+0.00%)
Apr 18, 2022 2.960 3.020 2.910 2.980 45,397 +0.00(+0.00%)
Apr 14, 2022 3.000 3.060 2.960 2.980 133,965 -0.05(-1.65%)
Apr 13, 2022 3.040 3.050 2.970 3.030 73,600 +0.04(+1.34%)
Apr 12, 2022 3.100 3.167 2.960 2.990 517,547 -0.11(-3.55%)
Apr 11, 2022 3.100 3.151 3.050 3.100 78,620 +0.00(+0.00%)
Apr 08, 2022 3.090 3.110 3.050 3.100 42,940 +0.00(+0.00%)
Apr 07, 2022 3.110 3.160 2.990 3.100 93,763 -0.01(-0.32%)
Apr 06, 2022 3.040 3.270 2.990 3.110 304,088 +0.03(+0.97%)
Apr 05, 2022 3.050 3.130 3.030 3.080 48,000 +0.04(+1.32%)
Apr 04, 2022 3.040 3.150 2.950 3.040 231,136 +0.00(+0.00%)
Apr 01, 2022 3.060 3.120 3.000 3.040 68,813 -0.02(-0.65%)
Mar 31, 2022 3.060 3.120 3.030 3.060 28,048 -0.04(-1.29%)
Mar 30, 2022 3.100 3.180 3.070 3.100 72,299 -0.02(-0.64%)
Mar 29, 2022 3.050 3.150 3.050 3.120 52,652 +0.07(+2.30%)
Mar 28, 2022 3.070 3.100 2.990 3.050 85,065 -0.03(-0.97%)
Mar 25, 2022 3.020 3.100 3.010 3.080 108,154 +0.06(+1.99%)
Mar 24, 2022 3.010 3.060 2.960 3.020 64,440 -0.01(-0.33%)
Mar 23, 2022 3.010 3.080 2.960 3.030 102,898 +0.03(+1.00%)
Mar 22, 2022 3.000 3.070 2.950 3.000 134,676 +0.00(+0.00%)
Mar 21, 2022 3.050 3.070 2.980 3.000 59,214 -0.07(-2.28%)
Mar 18, 2022 3.040 3.155 2.990 3.070 297,014 -0.02(-0.65%)
Mar 17, 2022 3.010 3.100 2.940 3.090 202,701 +0.08(+2.66%)
Mar 16, 2022 3.110 3.200 2.750 3.010 1,549,232 -0.04(-1.31%)
Mar 15, 2022 3.070 3.130 3.010 3.050 59,223 +0.00(+0.00%)
Mar 14, 2022 3.060 3.115 3.000 3.050 106,000 -0.03(-0.97%)
Mar 11, 2022 3.070 3.100 2.990 3.080 96,989 +0.03(+0.98%)
Mar 10, 2022 3.050 3.088 3.000 3.050 49,921 -0.04(-1.29%)
Mar 09, 2022 3.000 3.120 2.980 3.090 70,685 +0.15(+5.10%)
Mar 08, 2022 2.990 3.060 2.940 2.940 237,540 -0.05(-1.67%)
Mar 07, 2022 3.240 3.240 2.970 2.990 194,785 -0.21(-6.56%)
Mar 04, 2022 3.180 3.210 3.120 3.200 135,790 -0.03(-0.93%)
Mar 03, 2022 3.290 3.319 3.220 3.230 124,701 -0.07(-2.12%)
Mar 02, 2022 3.350 3.390 3.240 3.300 131,227 +0.00(+0.00%)
Mar 01, 2022 3.270 3.420 3.200 3.300 220,262 +0.01(+0.30%)
Feb 28, 2022 3.250 3.321 3.240 3.290 173,352 -0.01(-0.30%)
Feb 25, 2022 3.210 3.320 3.160 3.300 193,232 +0.11(+3.45%)
Feb 24, 2022 3.000 3.220 2.930 3.190 282,644 +0.11(+3.57%)
Feb 23, 2022 3.180 3.230 3.080 3.080 146,188 -0.06(-1.91%)
Feb 22, 2022 3.260 3.300 3.090 3.140 351,267 -0.14(-4.27%)
Feb 18, 2022 3.280 0 +0.02(+0.61%)
Feb 17, 2022 3.390 3.430 3.250 3.260 203,553 -0.18(-5.23%)
Feb 16, 2022 3.850 3.850 3.310 3.440 392,833 -0.47(-12.02%)
Feb 15, 2022 3.820 3.950 3.760 3.910 135,394 +0.10(+2.62%)
Feb 14, 2022 3.800 3.850 3.726 3.810 85,887 +0.01(+0.26%)
Feb 11, 2022 3.790 3.890 3.770 3.800 206,309 -0.09(-2.31%)
Feb 10, 2022 3.830 3.900 3.720 3.890 201,484 +0.05(+1.30%)
Feb 09, 2022 3.760 3.850 3.660 3.840 244,783 +0.16(+4.35%)
Feb 08, 2022 3.500 3.770 3.500 3.680 380,907 +0.21(+6.05%)
Feb 07, 2022 3.290 3.510 3.265 3.470 1,114,755 +0.40(+13.03%)
Feb 04, 2022 3.010 3.090 2.960 3.070 601,519 +0.03(+0.99%)
Feb 03, 2022 2.950 3.040 3.040 114,479 +0.08(+2.70%)
Feb 02, 2022 2.980 2.990 2.890 2.960 59,122 -0.03(-1.00%)
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.