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 (%)
Feb 28, 2018 7.350 7.420 7.110 7.140 94,817 -0.18(-2.46%)
Feb 27, 2018 7.390 7.470 7.300 7.320 58,687 -0.07(-0.95%)
Feb 26, 2018 7.400 7.490 7.370 7.390 81,306 +0.02(+0.27%)
Feb 23, 2018 7.190 7.390 7.140 7.370 63,266 +0.22(+3.08%)
Feb 22, 2018 7.120 7.150 74,159 -0.05(-0.69%)
Feb 21, 2018 7.280 7.410 7.180 7.200 76,264 -0.07(-0.96%)
Feb 20, 2018 7.230 7.351 7.090 7.270 115,036 -0.02(-0.27%)
Feb 16, 2018 7.290 7.290 7.290 0 +0.05(+0.69%)
Feb 15, 2018 7.160 7.320 7.090 7.240 122,036 +0.10(+1.40%)
Feb 14, 2018 7.220 7.460 7.080 7.140 209,808 -0.16(-2.19%)
Feb 13, 2018 7.000 7.470 6.680 7.300 405,938 +0.43(+6.26%)
Feb 12, 2018 6.750 7.740 6.735 6.870 544,608 +0.13(+1.93%)
Feb 09, 2018 6.700 6.940 6.500 6.740 900,627 -1.22(-15.33%)
Feb 08, 2018 8.200 8.200 7.860 7.960 125,286 -0.19(-2.33%)
Feb 07, 2018 7.850 8.190 7.850 8.150 162,247 +0.23(+2.90%)
Feb 06, 2018 7.670 7.970 7.600 7.920 127,354 -0.07(-0.88%)
Feb 05, 2018 7.650 8.130 7.650 7.990 147,322 +0.23(+2.96%)
Feb 02, 2018 7.630 7.800 7.500 7.760 160,549 +0.10(+1.31%)
Feb 01, 2018 7.470 7.680 7.335 7.660 210,114 +0.19(+2.54%)
Jan 31, 2018 7.360 7.550 7.360 7.470 137,741 +0.14(+1.91%)
Jan 30, 2018 7.330 7.380 7.200 7.330 174,396 -0.03(-0.41%)
Jan 29, 2018 7.360 7.480 7.290 7.360 123,491 -0.03(-0.41%)
Jan 26, 2018 7.460 7.480 7.300 7.390 129,002 -0.05(-0.67%)
Jan 25, 2018 7.690 7.730 7.330 7.440 205,236 -0.14(-1.85%)
Jan 24, 2018 7.720 7.920 7.365 7.580 287,187 -0.11(-1.43%)
Jan 23, 2018 7.690 7.760 7.580 7.690 166,524 +0.02(+0.26%)
Jan 22, 2018 7.620 7.750 7.532 7.670 66,203 +0.06(+0.79%)
Jan 19, 2018 7.400 7.680 7.220 7.610 102,581 +0.16(+2.15%)
Jan 18, 2018 7.620 7.620 7.430 7.450 146,475 -0.19(-2.49%)
Jan 17, 2018 7.600 7.700 7.450 7.640 134,981 +0.06(+0.79%)
Jan 16, 2018 7.760 7.810 7.540 7.580 181,842 -0.16(-2.07%)
Jan 12, 2018 7.740 7.740 7.740 0 -0.01(-0.13%)
Jan 11, 2018 7.830 7.870 7.720 7.750 270,212 -0.03(-0.39%)
Jan 10, 2018 7.850 7.940 7.680 7.780 136,345 -0.10(-1.27%)
Jan 09, 2018 8.210 8.210 7.720 7.880 282,589 -0.39(-4.72%)
Jan 08, 2018 8.270 8.400 8.170 8.270 151,270 -0.03(-0.36%)
Jan 05, 2018 8.110 8.370 7.980 8.300 95,519 +0.22(+2.72%)
Jan 04, 2018 8.090 8.150 7.850 8.080 218,361 +0.06(+0.75%)
Jan 03, 2018 7.830 8.110 7.710 8.020 237,162 +0.27(+3.48%)
Jan 02, 2018 7.610 7.810 7.470 7.750 388,548 +0.22(+2.92%)
Dec 29, 2017 7.530 7.530 7.530 0 -0.06(-0.79%)
Dec 28, 2017 7.530 7.640 7.380 7.590 362,192 +0.10(+1.34%)
Dec 27, 2017 7.480 7.680 7.450 7.490 300,541 +0.00(+0.00%)
Dec 26, 2017 7.560 7.680 7.430 7.490 207,500 -0.09(-1.19%)
Dec 22, 2017 7.650 7.780 7.510 7.580 243,624 -0.02(-0.26%)
Dec 21, 2017 7.520 7.860 7.508 7.600 487,709 +0.12(+1.60%)
Dec 20, 2017 7.500 7.610 7.230 7.480 416,875 -0.03(-0.40%)
Dec 19, 2017 7.870 7.940 7.430 7.510 305,314 -0.34(-4.33%)
Dec 18, 2017 7.620 8.000 7.620 7.850 230,097 +0.19(+2.48%)
Dec 15, 2017 7.400 7.770 7.400 7.660 569,189 +0.30(+4.08%)
Dec 14, 2017 7.260 7.480 7.200 7.360 326,943 +0.11(+1.52%)
Dec 13, 2017 7.320 7.420 7.250 7.250 302,549 -0.09(-1.23%)
Dec 12, 2017 7.450 7.660 7.250 7.340 317,849 +0.14(+1.94%)
Dec 11, 2017 7.360 7.510 7.190 7.200 395,744 -0.13(-1.77%)
Dec 08, 2017 7.340 7.410 7.260 7.330 237,026 +0.00(+0.00%)
Dec 07, 2017 7.240 7.610 7.240 367,748 +0.00(+0.00%)
Dec 06, 2017 7.330 7.460 7.250 7.270 229,086 -0.09(-1.22%)
Dec 05, 2017 7.510 7.510 7.350 7.360 278,621 -0.10(-1.34%)
Dec 04, 2017 7.530 7.690 7.400 7.460 159,889 +0.06(+0.81%)
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.