Elevate Credit Inc (NY: ELVT )

2.910 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 2.820 2.960 2.780 2.910 237,975 +0.11(+3.93%)
Apr 20, 2021 2.840 2.920 2.740 2.800 241,684 -0.05(-1.75%)
Apr 19, 2021 2.940 2.960 2.830 2.850 366,170 -0.13(-4.36%)
Apr 16, 2021 2.960 3.025 2.905 2.980 361,800 +0.05(+1.71%)
Apr 15, 2021 2.910 2.960 2.830 2.930 317,281 +0.02(+0.69%)
Apr 14, 2021 2.860 2.990 2.855 2.910 311,011 +0.05(+1.75%)
Apr 13, 2021 3.000 3.000 2.850 2.860 285,385 -0.06(-2.05%)
Apr 12, 2021 2.990 3.040 2.900 2.920 303,386 -0.06(-2.01%)
Apr 09, 2021 3.100 3.100 2.950 2.980 282,800 -0.06(-1.97%)
Apr 08, 2021 3.040 3.190 2.920 3.040 524,441 -0.03(-0.98%)
Apr 07, 2021 3.180 3.180 3.020 3.070 336,862 -0.09(-2.85%)
Apr 06, 2021 3.150 3.250 3.100 3.160 614,270 +0.03(+0.96%)
Apr 05, 2021 3.020 3.230 2.940 3.130 753,638 +0.13(+4.33%)
Apr 01, 2021 2.930 3.188 2.920 3.000 1,002,200 +0.08(+2.74%)
Mar 31, 2021 2.890 3.017 2.880 2.920 411,094 +0.03(+1.04%)
Mar 30, 2021 2.950 3.010 2.785 2.890 741,053 -0.10(-3.34%)
Mar 29, 2021 3.040 3.100 2.920 2.990 754,642 -0.11(-3.55%)
Mar 26, 2021 3.790 3.790 2.680 3.100 3,680,200 -0.60(-16.22%)
Mar 25, 2021 3.590 3.730 3.400 3.700 398,436 +0.12(+3.35%)
Mar 24, 2021 3.760 3.960 3.570 3.580 361,026 -0.11(-2.98%)
Mar 23, 2021 3.800 3.880 3.670 3.690 521,664 -0.18(-4.65%)
Mar 22, 2021 4.110 4.170 3.870 3.870 561,669 -0.28(-6.75%)
Mar 19, 2021 4.130 4.300 4.040 4.150 448,000 +0.04(+0.97%)
Mar 18, 2021 4.390 4.470 4.110 4.110 346,081 -0.28(-6.38%)
Mar 17, 2021 4.520 4.530 4.320 4.390 160,425 -0.11(-2.44%)
Mar 16, 2021 4.400 4.550 4.270 4.500 387,080 +0.04(+0.90%)
Mar 15, 2021 4.600 4.605 4.430 4.460 225,379 -0.12(-2.62%)
Mar 12, 2021 4.660 4.730 4.580 4.580 218,100 -0.02(-0.43%)
Mar 11, 2021 4.480 4.780 4.480 4.600 455,235 +0.11(+2.45%)
Mar 10, 2021 4.610 4.620 4.380 4.490 504,242 +0.00(+0.00%)
Mar 09, 2021 4.490 4.680 4.400 4.490 297,071 +0.00(+0.00%)
Mar 08, 2021 4.390 4.660 4.350 4.490 326,157 +0.13(+2.98%)
Mar 05, 2021 4.360 4.445 4.120 4.360 287,100 +0.10(+2.35%)
Mar 04, 2021 4.310 4.460 4.130 4.260 381,339 -0.13(-2.96%)
Mar 03, 2021 4.660 4.790 4.377 4.390 301,308 -0.19(-4.15%)
Mar 02, 2021 4.420 4.640 4.420 4.580 523,872 +0.17(+3.85%)
Mar 01, 2021 4.180 4.570 4.100 4.410 5,612,525 +0.33(+8.09%)
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%)
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.