Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Earlyworks Co., Ltd. - American Depositary Shares (NQ: ELWS )

1.710 +0.060 (+3.64%)
Streaming Delayed Price Updated: 11:21 AM EDT, Jun 11, 2024 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 (%)
Sep 29, 2023 0.6438 0.6749 0.6161 0.6349 6,174 +0.02(+3.07%)
Sep 28, 2023 0.6389 0.6389 0.6101 0.6160 17,688 -0.02(-3.58%)
Sep 27, 2023 0.6002 0.6694 0.6002 0.6389 45,912 +0.01(+1.43%)
Sep 26, 2023 0.6100 0.6345 0.5911 0.6299 32,628 +0.03(+4.98%)
Sep 25, 2023 0.6588 0.6099 0.6000 0.6000 67,757 +0.01(+1.69%)
Sep 22, 2023 0.5900 0.6200 0.5701 0.5900 119,095 -0.04(-5.90%)
Sep 21, 2023 0.6028 0.6583 0.5800 0.6270 107,856 +0.00(+0.48%)
Sep 20, 2023 0.6117 0.6449 0.5750 0.6240 254,361 -0.04(-6.28%)
Sep 19, 2023 0.7800 0.7803 0.5800 0.6658 564,161 -0.13(-16.78%)
Sep 18, 2023 0.8800 0.9300 0.7620 0.8000 604,538 -0.52(-39.39%)
Sep 15, 2023 1.310 1.388 1.300 1.320 159,119 -0.03(-2.21%)
Sep 14, 2023 1.300 1.370 1.300 1.350 8,137 -0.00(-0.01%)
Sep 13, 2023 1.340 1.400 1.290 1.350 29,689 +0.02(+1.50%)
Sep 12, 2023 1.450 1.530 1.310 1.330 128,863 -0.12(-8.28%)
Sep 11, 2023 1.540 1.450 1.450 27,351 +0.08(+5.84%)
Sep 06, 2023 1.370 0 -0.02(-1.37%)
Sep 05, 2023 1.450 1.450 1.350 1.389 30,461 -0.05(-3.54%)
Sep 01, 2023 1.480 1.480 1.410 1.440 30,876 +0.00(+0.00%)
Aug 31, 2023 1.360 1.487 1.360 1.440 66,683 +0.10(+7.46%)
Aug 30, 2023 1.390 1.416 1.340 1.340 35,049 -0.03(-2.19%)
Aug 29, 2023 1.330 1.520 1.330 1.370 112,915 +0.00(+0.00%)
Aug 28, 2023 1.500 1.550 1.350 1.370 103,960 -0.14(-9.27%)
Aug 25, 2023 1.540 1.650 1.490 1.510 121,046 +0.01(+0.67%)
Aug 24, 2023 1.520 1.570 1.500 1.500 60,695 -0.06(-3.85%)
Aug 23, 2023 1.570 1.670 1.500 1.560 109,001 +0.04(+2.63%)
Aug 22, 2023 1.550 1.580 1.500 1.520 47,249 -0.03(-1.94%)
Aug 21, 2023 1.590 1.650 1.500 1.550 61,863 -0.07(-4.32%)
Aug 18, 2023 1.680 1.729 1.580 1.620 49,594 -0.08(-4.71%)
Aug 17, 2023 1.610 1.750 1.600 1.700 368,703 +0.10(+6.25%)
Aug 16, 2023 1.550 1.709 1.500 1.600 315,355 +0.00(+0.08%)
Aug 15, 2023 1.750 1.749 1.480 1.599 150,064 -0.08(-4.84%)
Aug 14, 2023 1.660 1.770 1.590 1.680 209,424 +0.01(+0.59%)
Aug 11, 2023 1.760 1.920 1.660 1.670 483,788 -0.10(-5.65%)
Aug 10, 2023 1.640 1.860 1.520 1.770 620,371 +0.15(+9.27%)
Aug 09, 2023 1.520 1.735 1.510 1.620 293,183 +0.14(+9.46%)
Aug 08, 2023 1.540 1.600 1.420 1.480 197,721 -0.10(-6.33%)
Aug 07, 2023 1.720 1.720 1.530 1.580 208,880 -0.13(-7.60%)
Aug 04, 2023 1.800 1.848 1.662 1.710 211,404 -0.13(-7.07%)
Aug 03, 2023 1.850 1.870 1.740 1.840 355,017 -0.03(-1.60%)
Aug 02, 2023 1.960 1.990 1.720 1.870 689,265 +0.12(+6.86%)
Aug 01, 2023 1.860 1.860 1.700 1.750 784,464 -0.23(-11.62%)
Jul 31, 2023 2.250 2.270 1.950 1.980 788,628 -0.24(-10.81%)
Jul 28, 2023 2.060 2.390 2.060 2.220 1,349,136 -0.38(-14.62%)
Jul 27, 2023 2.940 3.000 2.480 2.600 1,227,516 -0.75(-22.39%)
Jul 26, 2023 3.280 3.563 3.117 3.350 2,013,894 -0.25(-6.94%)
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.