Quantcast

Elevate Credit, Inc. Common Stock Historical Stock Prices

ELVT 
$4.19
*  
0.07
1.64%
Get ELVT Alerts
*Delayed - data as of Mar. 26, 2019 14:31 ET  -  Find a broker to begin trading ELVT now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    ELVT Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:31 4.25 4.39 4.19 4.19 7,080
03/25/2019 4.31 4.36 4.16 4.26 46,129
03/22/2019 4.44 4.51 4.11 4.29 91,251
03/21/2019 4.41 4.58 4.38 4.49 52,053
03/20/2019 4.44 4.51 4.35 4.41 66,235
03/19/2019 4.35 4.5 4.29 4.46 97,979
03/18/2019 4.24 4.39 4.24 4.34 142,772
03/15/2019 4.14 4.29 4.12 4.24 407,620
03/14/2019 4.14 4.185 4.1 4.12 23,623
03/13/2019 4.24 4.24 4.1 4.13 57,297
03/12/2019 4.26 4.31 4.19 4.21 31,284
03/11/2019 4.23 4.3 4.18 4.26 50,131
03/08/2019 4.11 4.26 4.06 4.21 57,583
03/07/2019 4.2 4.2 4.1 4.13 67,792
03/06/2019 4.24 4.24 4.18 4.2 89,593
03/05/2019 4.27 4.27 4.1406 4.22 63,036
03/04/2019 4.42 4.424 4.24 4.27 67,170
03/01/2019 4.4 4.48 4.36 4.41 35,910
02/28/2019 4.47 4.53 4.37 4.38 55,074
02/27/2019 4.49 4.52 4.44 4.48 76,063
02/26/2019 4.58 4.6 4.44 4.52 84,727
02/25/2019 4.58 4.76 4.57 4.58 97,400
02/22/2019 4.64 4.69 4.53 4.56 115,498
02/21/2019 4.76 4.82 4.68 4.75 75,937
02/20/2019 4.81 4.86 4.72 4.79 206,406
02/19/2019 4.67 4.84 4.65 4.81 410,603
02/15/2019 4.7 4.89 4.64 4.68 277,776
02/14/2019 4.6 4.74 4.47 4.65 320,266
02/13/2019 4.75 4.84 4.32 4.47 620,237
02/12/2019 4.29 5.1574 4.22 4.7 1,179,845
02/11/2019 4.37 4.55 4.36 4.38 249,709
02/08/2019 4.35 4.45 4.25 4.37 170,350
02/07/2019 4.45 4.52 4.2925 4.39 70,585
02/06/2019 4.45 4.46 4.26 4.46 92,851
02/05/2019 4.5 4.6 4.4 4.44 82,819
02/04/2019 4.5 4.55 4.46 4.51 105,605
02/01/2019 4.44 4.52 4.4 4.46 105,377
01/31/2019 4.47 4.6 4.42 4.45 153,187
01/30/2019 4.51 4.62 4.47 4.5 127,272
01/29/2019 4.6 4.6 4.48 4.49 44,112
01/28/2019 4.6 4.68 4.54 4.59 76,458
01/25/2019 4.64 4.72 4.59 4.64 65,888
01/24/2019 4.58 4.69 4.55 4.64 65,379
01/23/2019 4.56 4.66 4.43 4.58 119,164
01/22/2019 4.6 4.69 4.31 4.52 146,261
01/18/2019 4.72 4.73 4.65 4.66 201,592
01/17/2019 4.71 4.77 4.68 4.71 83,152
01/16/2019 4.76 4.895 4.71 4.74 89,074
01/15/2019 4.88 4.9 4.66 4.75 123,918
01/14/2019 4.85 5.05 4.85 4.88 91,120
01/11/2019 4.87 5.03 4.84 4.9 162,318
01/10/2019 4.89 5.0799 4.85 4.9 134,819
01/09/2019 4.84 5.07 4.795 4.96 254,090
01/08/2019 4.71 4.93 4.6 4.81 195,207
01/07/2019 4.55 4.96 4.47 4.85 161,014
01/04/2019 4.4 4.635 4.4 4.54 170,383
01/03/2019 4.49 4.54 4.37 4.4 122,941
01/02/2019 4.41 4.72 4.36 4.49 142,230
12/31/2018 4.53 4.57 4.34 4.48 159,261
12/28/2018 4.34 4.58 4.3 4.5 129,631
12/27/2018 4.3 4.37 4.11 4.33 72,445
12/26/2018 4.07 4.34 3.96 4.33 106,510
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio