Elevate Credit Inc (NY: ELVT )

3.500 USD -0.130 (-3.58%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 3.600 3.660 3.470 3.500 608,465 -0.13(-3.58%)
Jun 10, 2021 3.790 3.810 3.620 3.630 349,200 -0.14(-3.71%)
Jun 09, 2021 3.840 3.880 3.760 3.770 224,240 -0.05(-1.31%)
Jun 08, 2021 3.770 3.949 3.690 3.820 265,079 +0.02(+0.53%)
Jun 07, 2021 3.950 3.992 3.790 3.800 377,751 -0.16(-4.04%)
Jun 04, 2021 4.090 4.095 3.940 3.960 156,957 -0.13(-3.18%)
Jun 03, 2021 3.990 4.090 3.861 4.090 209,173 +0.11(+2.76%)
Jun 02, 2021 3.980 3.980 3.850 3.980 280,474 +0.05(+1.27%)
Jun 01, 2021 3.670 3.960 3.660 3.930 242,316 +0.28(+7.67%)
May 28, 2021 3.770 3.800 3.620 3.650 134,421 -0.09(-2.41%)
May 27, 2021 3.810 3.830 3.680 3.740 119,650 -0.07(-1.84%)
May 26, 2021 3.790 3.830 3.690 3.810 277,393 +0.04(+1.06%)
May 25, 2021 3.830 3.920 3.750 3.770 271,474 -0.06(-1.57%)
May 24, 2021 3.770 3.840 3.670 3.830 277,310 +0.06(+1.59%)
May 21, 2021 3.650 3.780 3.620 3.770 367,333 +0.13(+3.57%)
May 20, 2021 3.540 3.650 3.430 3.640 289,549 +0.11(+3.12%)
May 19, 2021 3.480 3.565 3.390 3.530 375,234 +0.00(+0.00%)
May 18, 2021 3.590 3.690 3.510 3.530 492,212 -0.07(-1.94%)
May 17, 2021 3.500 3.660 3.410 3.600 207,960 +0.09(+2.56%)
May 14, 2021 3.330 3.580 3.310 3.510 263,675 +0.24(+7.34%)
May 13, 2021 3.220 3.310 3.130 3.270 535,859 +0.10(+3.15%)
May 12, 2021 3.320 3.360 3.120 3.170 325,183 -0.13(-3.94%)
May 11, 2021 3.350 3.410 3.235 3.300 261,282 -0.11(-3.23%)
May 10, 2021 3.560 3.635 3.380 3.410 339,798 -0.14(-3.94%)
May 07, 2021 3.790 3.940 3.510 3.550 716,136 -0.17(-4.57%)
May 06, 2021 3.480 3.740 3.440 3.720 728,142 +0.23(+6.59%)
May 05, 2021 3.510 3.570 3.400 3.490 740,775 +0.02(+0.58%)
May 04, 2021 3.500 3.560 3.050 3.470 631,963 +0.23(+7.10%)
May 03, 2021 3.350 3.380 3.200 3.240 440,518 -0.12(-3.57%)
Apr 30, 2021 3.220 3.435 3.110 3.360 505,500 +0.10(+3.07%)
Apr 29, 2021 3.210 3.275 3.175 3.260 212,496 +0.06(+1.87%)
Apr 28, 2021 3.120 3.240 3.090 3.200 233,934 +0.07(+2.24%)
Apr 27, 2021 3.140 3.230 3.080 3.130 203,543 +0.02(+0.64%)
Apr 26, 2021 3.050 3.150 3.010 3.110 316,863 +0.08(+2.64%)
Apr 23, 2021 2.990 3.100 2.990 3.030 214,700 +0.03(+1.00%)
Apr 22, 2021 2.970 3.070 2.920 3.000 288,083 +0.09(+3.09%)
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%)
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.