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 (%)
May 31, 2018 7.620 7.710 7.620 7.660 94,436 +0.04(+0.52%)
May 30, 2018 7.730 7.950 7.580 7.620 137,557 -0.10(-1.30%)
May 29, 2018 7.550 7.800 7.550 7.720 131,715 +0.09(+1.18%)
May 25, 2018 7.630 7.630 7.630 0 -0.01(-0.13%)
May 24, 2018 7.890 7.920 7.600 7.640 254,885 -0.26(-3.29%)
May 23, 2018 8.010 8.080 7.900 7.900 254,403 -0.14(-1.74%)
May 22, 2018 8.500 8.500 8.010 8.040 248,131 -0.43(-5.08%)
May 21, 2018 8.450 8.520 8.410 8.470 185,396 +0.05(+0.59%)
May 18, 2018 8.560 8.780 8.400 8.420 149,341 -0.09(-1.06%)
May 17, 2018 8.510 8.590 8.470 8.510 184,402 +0.00(+0.00%)
May 16, 2018 8.620 8.660 8.440 8.510 132,144 -0.11(-1.28%)
May 15, 2018 8.320 8.720 8.320 8.620 140,488 +0.30(+3.61%)
May 14, 2018 8.450 8.490 8.300 8.320 93,930 -0.13(-1.54%)
May 11, 2018 8.450 8.700 8.400 8.450 168,833 +0.01(+0.12%)
May 10, 2018 8.440 8.490 8.380 8.440 128,351 +0.05(+0.60%)
May 09, 2018 8.360 8.500 8.150 8.390 230,115 +0.01(+0.12%)
May 08, 2018 8.360 8.550 8.340 8.380 178,386 -0.08(-0.95%)
May 07, 2018 8.550 8.640 8.380 8.460 192,937 -0.03(-0.35%)
May 04, 2018 8.430 8.647 8.350 8.490 202,126 +0.04(+0.47%)
May 03, 2018 8.460 8.600 8.290 8.450 207,886 -0.03(-0.35%)
May 02, 2018 8.090 8.650 8.090 8.480 275,481 +0.39(+4.82%)
May 01, 2018 8.400 8.460 7.820 8.090 727,749 +0.45(+5.89%)
Apr 30, 2018 7.550 7.860 7.510 7.640 191,607 +0.12(+1.60%)
Apr 27, 2018 7.370 7.630 7.350 7.520 154,026 +0.16(+2.17%)
Apr 26, 2018 7.370 7.530 7.330 7.360 36,640 +0.01(+0.14%)
Apr 25, 2018 7.460 7.530 7.303 7.350 39,068 -0.13(-1.74%)
Apr 24, 2018 7.470 7.570 7.380 7.480 84,260 +0.02(+0.27%)
Apr 23, 2018 7.500 7.515 7.280 7.460 71,843 -0.03(-0.40%)
Apr 20, 2018 7.450 7.550 7.200 7.490 46,995 +0.02(+0.27%)
Apr 19, 2018 7.440 7.620 7.410 7.470 92,549 +0.05(+0.67%)
Apr 18, 2018 7.450 7.630 7.400 7.420 48,322 -0.02(-0.27%)
Apr 17, 2018 7.500 7.500 7.400 7.440 75,306 -0.02(-0.27%)
Apr 16, 2018 7.500 7.665 7.438 7.460 51,597 +0.00(+0.00%)
Apr 13, 2018 7.460 7.510 7.400 7.460 80,241 +0.04(+0.54%)
Apr 12, 2018 7.430 7.500 7.360 7.420 53,630 +0.04(+0.54%)
Apr 11, 2018 7.410 7.450 7.310 7.380 82,228 -0.10(-1.34%)
Apr 10, 2018 7.470 7.550 7.430 7.480 170,066 +0.07(+0.94%)
Apr 09, 2018 7.500 7.500 7.390 7.410 83,194 -0.07(-0.94%)
Apr 06, 2018 7.420 7.550 7.380 7.480 89,855 +0.07(+0.94%)
Apr 05, 2018 7.300 7.480 7.250 7.410 60,444 +0.14(+1.93%)
Apr 04, 2018 7.070 7.410 7.070 7.270 138,963 +0.09(+1.25%)
Apr 03, 2018 7.120 7.380 7.120 7.180 144,348 +0.16(+2.28%)
Apr 02, 2018 7.150 7.200 6.920 7.020 72,874 -0.06(-0.85%)
Mar 29, 2018 7.080 7.080 7.080 0 +0.08(+1.14%)
Mar 28, 2018 6.920 7.080 6.850 7.000 99,802 +0.23(+3.40%)
Mar 27, 2018 6.850 7.100 6.750 6.770 56,617 -0.06(-0.88%)
Mar 26, 2018 6.780 6.860 6.640 6.830 61,148 +0.13(+1.94%)
Mar 23, 2018 6.680 6.820 6.630 6.700 98,759 +0.01(+0.15%)
Mar 22, 2018 6.720 7.150 6.600 6.690 144,008 -0.07(-1.04%)
Mar 21, 2018 6.860 7.060 6.730 6.760 120,530 -0.08(-1.17%)
Mar 20, 2018 7.040 7.085 6.730 6.840 93,146 -0.19(-2.70%)
Mar 19, 2018 7.280 7.530 7.010 7.030 127,166 -0.26(-3.57%)
Mar 16, 2018 7.230 7.460 7.200 7.290 144,961 +0.05(+0.69%)
Mar 15, 2018 7.370 7.370 7.160 7.240 88,304 -0.13(-1.76%)
Mar 14, 2018 7.380 7.480 7.210 7.370 64,151 -0.02(-0.27%)
Mar 13, 2018 7.450 7.520 7.200 7.390 104,041 +0.01(+0.14%)
Mar 12, 2018 7.380 7.550 7.280 7.380 59,671 +0.00(+0.00%)
Mar 09, 2018 7.360 7.410 7.270 7.380 59,887 +0.02(+0.27%)
Mar 08, 2018 7.400 7.450 7.250 7.360 56,500 -0.03(-0.41%)
Mar 07, 2018 7.330 7.390 89,425 -0.09(-1.20%)
Mar 06, 2018 7.310 7.505 7.200 7.480 80,304 +0.18(+2.47%)
Mar 05, 2018 7.190 7.400 7.162 7.300 69,464 +0.07(+0.97%)
Mar 02, 2018 7.010 7.250 6.890 7.230 47,573 +0.19(+2.70%)
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.