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 26, 2021 4.180 4.190 3.910 4.080 186,200 -0.06(-1.45%)
Feb 25, 2021 4.300 4.310 4.050 4.140 132,589 -0.11(-2.59%)
Feb 24, 2021 4.280 4.320 4.200 4.250 214,278 -0.03(-0.70%)
Feb 23, 2021 4.250 4.343 4.030 4.280 253,027 +0.01(+0.23%)
Feb 22, 2021 4.200 4.310 4.040 4.270 326,362 +0.12(+2.89%)
Feb 19, 2021 4.300 4.390 4.150 4.150 152,400 -0.08(-1.89%)
Feb 18, 2021 4.180 4.340 4.100 4.230 251,708 -0.01(-0.24%)
Feb 17, 2021 4.380 4.380 4.110 4.240 385,275 -0.14(-3.20%)
Feb 16, 2021 4.190 4.390 4.070 4.380 470,313 +0.16(+3.79%)
Feb 12, 2021 4.380 4.400 4.130 4.220 569,200 -0.15(-3.43%)
Feb 11, 2021 4.420 4.490 4.230 4.370 344,547 -0.09(-2.02%)
Feb 10, 2021 4.500 4.510 4.420 4.460 307,406 +0.08(+1.83%)
Feb 09, 2021 4.800 4.800 4.260 4.380 473,753 -0.37(-7.79%)
Feb 08, 2021 4.560 4.900 4.450 4.750 582,544 +0.36(+8.20%)
Feb 05, 2021 4.400 4.510 4.340 4.390 205,700 +0.04(+0.92%)
Feb 04, 2021 4.180 4.490 4.180 4.350 249,532 +0.16(+3.82%)
Feb 03, 2021 4.220 4.290 4.146 4.190 162,667 -0.04(-0.95%)
Feb 02, 2021 4.200 4.250 4.060 4.230 181,278 +0.03(+0.71%)
Feb 01, 2021 4.330 4.330 3.840 4.200 574,421 -0.08(-1.87%)
Jan 29, 2021 4.170 4.473 4.110 4.280 443,800 +0.07(+1.66%)
Jan 28, 2021 4.100 4.290 4.050 4.210 273,604 +0.08(+1.94%)
Jan 27, 2021 4.010 4.390 3.950 4.130 301,050 +0.05(+1.23%)
Jan 26, 2021 4.260 4.260 4.025 4.080 212,932 -0.12(-2.86%)
Jan 25, 2021 4.070 4.330 4.000 4.200 378,625 +0.11(+2.69%)
Jan 22, 2021 4.150 4.230 4.055 4.090 534,000 -0.16(-3.76%)
Jan 21, 2021 4.290 4.430 4.140 4.250 349,942 -0.01(-0.23%)
Jan 20, 2021 4.490 4.630 4.260 4.260 307,542 -0.13(-2.96%)
Jan 19, 2021 4.290 4.620 4.220 4.390 311,495 +0.18(+4.28%)
Jan 15, 2021 4.370 4.560 4.190 4.210 265,700 -0.16(-3.66%)
Jan 14, 2021 4.410 4.650 4.330 4.370 257,140 -0.03(-0.68%)
Jan 13, 2021 4.500 4.600 4.390 4.400 394,663 -0.13(-2.87%)
Jan 12, 2021 4.210 4.560 4.210 4.530 434,852 +0.38(+9.16%)
Jan 11, 2021 4.110 4.260 4.110 4.150 299,661 +0.03(+0.73%)
Jan 08, 2021 4.150 4.230 3.980 4.120 224,700 +0.00(+0.00%)
Jan 07, 2021 4.240 4.480 4.110 4.120 317,825 -0.04(-0.96%)
Jan 06, 2021 3.900 4.238 3.900 4.160 464,027 +0.34(+8.90%)
Jan 05, 2021 3.820 4.030 3.760 3.820 233,155 -0.06(-1.55%)
Jan 04, 2021 3.990 4.040 3.630 3.880 453,125 -0.11(-2.76%)
Dec 31, 2020 3.990 3.990 3.990 419,779 +0.20(+5.28%)
Dec 30, 2020 3.880 4.140 3.780 3.790 419,779 -0.06(-1.56%)
Dec 29, 2020 4.060 4.095 3.720 3.850 245,268 -0.20(-4.94%)
Dec 28, 2020 4.060 4.210 4.030 4.050 362,842 +0.02(+0.50%)
Dec 24, 2020 4.150 4.150 3.880 4.030 137,000 -0.12(-2.89%)
Dec 23, 2020 3.680 4.200 3.680 4.150 498,576 +0.54(+14.96%)
Dec 22, 2020 3.650 3.720 3.430 3.610 526,056 -0.04(-1.10%)
Dec 21, 2020 3.340 3.770 3.340 3.650 628,427 +0.46(+14.42%)
Dec 18, 2020 3.190 3.350 3.170 3.190 243,000 -0.01(-0.31%)
Dec 17, 2020 3.150 3.245 3.120 3.200 202,685 +0.05(+1.59%)
Dec 16, 2020 3.060 3.200 3.025 3.150 251,197 +0.14(+4.65%)
Dec 15, 2020 3.040 3.140 2.900 3.010 366,838 -0.03(-0.99%)
Dec 14, 2020 3.060 3.110 3.000 3.040 145,211 +0.00(+0.00%)
Dec 11, 2020 3.100 3.130 3.000 3.040 89,400 -0.10(-3.18%)
Dec 10, 2020 3.110 3.170 3.080 3.140 114,798 -0.03(-0.95%)
Dec 09, 2020 3.200 3.270 3.140 3.170 138,994 +0.00(+0.00%)
Dec 08, 2020 2.990 3.195 2.980 3.170 185,194 +0.18(+6.02%)
Dec 07, 2020 3.000 3.010 2.910 2.990 193,147 -0.01(-0.33%)
Dec 04, 2020 2.980 3.030 2.960 3.000 131,200 +0.00(+0.00%)
Dec 03, 2020 2.920 3.120 2.920 3.000 241,965 +0.09(+3.09%)
Dec 02, 2020 2.740 2.920 2.700 2.910 146,058 +0.15(+5.43%)
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.