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 (%)
Jan 31, 2023 1.800 1.820 1.800 1.800 252,920 +0.00(+0.00%)
Jan 30, 2023 1.800 1.810 1.800 1.800 238,610 -0.01(-0.55%)
Jan 27, 2023 1.800 1.810 1.800 1.810 72,814 +0.00(+0.00%)
Jan 26, 2023 1.810 1.815 1.800 1.810 110,962 +0.00(+0.00%)
Jan 25, 2023 1.810 1.820 1.800 1.810 129,251 -0.01(-0.55%)
Jan 24, 2023 1.810 1.830 1.810 1.820 325,432 +0.00(+0.00%)
Jan 23, 2023 1.810 1.830 1.810 1.820 220,563 +0.01(+0.55%)
Jan 20, 2023 1.810 1.820 1.810 1.810 281,552 -0.01(-0.55%)
Jan 19, 2023 1.810 1.820 1.810 1.820 58,596 -0.01(-0.55%)
Jan 18, 2023 1.810 1.830 1.810 1.830 15,914 +0.00(+0.00%)
Jan 17, 2023 1.820 1.835 1.815 1.830 225,775 +0.02(+1.10%)
Jan 13, 2023 1.800 1.820 1.800 1.810 130,404 +0.00(+0.00%)
Jan 12, 2023 1.800 1.830 1.800 1.810 160,745 +0.01(+0.56%)
Jan 11, 2023 1.800 1.810 1.796 1.800 62,402 -0.02(-1.10%)
Jan 10, 2023 1.830 1.830 1.800 1.820 61,195 +0.01(+0.55%)
Jan 09, 2023 1.780 1.810 1.780 1.810 123,090 +0.03(+1.69%)
Jan 06, 2023 1.780 1.790 1.780 1.780 44,494 -0.01(-0.56%)
Jan 05, 2023 1.810 1.810 1.760 1.790 23,936 +0.03(+1.70%)
Jan 04, 2023 1.750 1.760 1.749 1.760 12,381 +0.00(+0.00%)
Jan 03, 2023 1.740 1.760 1.740 1.760 20,234 +0.01(+0.57%)
Dec 30, 2022 1.740 1.760 1.740 1.750 70,835 -0.01(-0.57%)
Dec 29, 2022 1.750 1.760 1.730 1.760 123,993 +0.00(+0.00%)
Dec 28, 2022 1.750 1.760 1.750 1.760 84,391 +0.00(+0.00%)
Dec 27, 2022 1.760 1.760 1.750 1.760 54,594 +0.01(+0.57%)
Dec 23, 2022 1.750 1.760 1.750 1.750 21,655 -0.01(-0.57%)
Dec 22, 2022 1.760 1.770 1.750 1.760 35,281 +0.01(+0.57%)
Dec 21, 2022 1.760 1.770 1.750 1.750 62,100 -0.01(-0.57%)
Dec 20, 2022 1.770 1.770 1.750 1.760 126,425 +0.00(+0.00%)
Dec 19, 2022 1.750 1.780 1.750 1.760 65,194 -0.03(-1.68%)
Dec 16, 2022 1.770 1.790 1.742 1.790 124,724 +0.03(+1.70%)
Dec 15, 2022 1.770 1.790 1.740 1.760 109,201 -0.01(-0.56%)
Dec 14, 2022 1.770 1.780 1.764 1.770 66,831 -0.01(-0.56%)
Dec 13, 2022 1.770 1.780 1.770 1.780 49,990 +0.01(+0.56%)
Dec 12, 2022 1.760 1.810 1.750 1.770 142,255 -0.03(-1.67%)
Dec 09, 2022 1.660 1.800 1.660 1.800 72,638 +0.14(+8.43%)
Dec 08, 2022 1.820 1.829 1.430 1.660 675,422 -0.17(-9.29%)
Dec 07, 2022 1.820 1.830 1.810 1.830 49,810 +0.02(+1.10%)
Dec 06, 2022 1.830 1.830 1.810 1.810 69,362 -0.02(-1.09%)
Dec 05, 2022 1.830 1.830 1.820 1.830 100,597 +0.00(+0.00%)
Dec 02, 2022 1.830 1.840 1.825 1.830 273,354 +0.01(+0.55%)
Dec 01, 2022 1.830 1.840 1.820 1.820 483,906 +0.00(+0.00%)
Nov 30, 2022 1.840 1.850 1.815 1.820 496,192 -0.01(-0.55%)
Nov 29, 2022 1.840 1.840 1.830 1.830 340,500 +0.00(+0.00%)
Nov 28, 2022 1.840 1.840 1.820 1.830 569,374 +0.00(+0.00%)
Nov 25, 2022 1.850 1.850 1.830 1.830 132,771 -0.02(-1.08%)
Nov 23, 2022 1.820 1.850 1.820 1.850 166,315 +0.03(+1.65%)
Nov 22, 2022 1.810 1.830 1.810 1.820 293,791 +0.00(+0.00%)
Nov 21, 2022 1.800 1.820 1.790 1.820 1,058,997 +0.01(+0.55%)
Nov 18, 2022 1.790 1.820 1.790 1.810 1,464,147 +0.02(+1.12%)
Nov 17, 2022 1.790 1.820 1.790 1.790 4,616,106 +0.73(+68.87%)
Nov 16, 2022 1.040 1.100 1.040 1.060 1,103,167 +0.00(+0.00%)
Nov 15, 2022 0.9700 1.080 0.9360 1.060 167,172 +0.12(+12.72%)
Nov 14, 2022 0.9300 0.9694 0.9231 0.9404 75,124 +0.05(+5.66%)
Nov 11, 2022 0.8899 0.9095 0.6681 0.8900 550,305 +0.00(+0.00%)
Nov 10, 2022 0.9600 0.9600 0.8500 0.8900 420,937 -0.07(-7.29%)
Nov 09, 2022 1.000 1.000 0.9000 0.9600 101,781 -0.04(-4.00%)
Nov 08, 2022 1.040 1.050 1.000 1.000 24,585 -0.02(-1.96%)
Nov 07, 2022 1.000 1.040 1.000 1.020 23,842 +0.00(+0.00%)
Nov 04, 2022 1.010 1.020 1.010 1.020 29,744 -0.01(-0.97%)
Nov 03, 2022 1.050 1.050 1.010 1.030 23,338 -0.02(-1.90%)
Nov 02, 2022 1.050 1.080 1.040 1.050 78,792 +0.02(+1.94%)
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.