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 )

2.640 -0.380 (-12.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 0.6100 0.6300 0.5500 0.5956 141,697 -0.02(-3.69%)
Feb 28, 2024 0.6400 0.6400 0.5850 0.6184 197,146 -0.04(-6.16%)
Feb 27, 2024 0.6200 0.7800 0.5890 0.6590 1,291,198 +0.07(+11.88%)
Feb 26, 2024 0.5600 0.6400 0.5501 0.5890 265,573 +0.02(+4.14%)
Feb 23, 2024 0.6195 0.6290 0.5500 0.5656 160,190 -0.06(-10.04%)
Feb 22, 2024 0.6600 0.7400 0.5811 0.6287 376,656 -0.04(-5.33%)
Feb 21, 2024 0.6500 0.7000 0.6052 0.6641 271,378 -0.05(-6.85%)
Feb 20, 2024 0.9153 0.9699 0.7101 0.7129 524,869 -0.26(-26.85%)
Feb 16, 2024 0.8000 1.040 0.7402 0.9746 1,639,931 +0.04(+4.80%)
Feb 15, 2024 0.8940 0.9700 0.7200 0.9300 2,298,733 -0.38(-29.01%)
Feb 14, 2024 1.760 2.600 1.230 1.310 57,322,572 +0.85(+187.91%)
Feb 13, 2024 0.4496 0.4850 0.4301 0.4550 2,639,473 -0.04(-7.88%)
Feb 12, 2024 0.4400 0.5000 0.4402 0.4939 230,105 -0.01(-1.20%)
Feb 09, 2024 0.4400 0.5300 0.4101 0.4999 782,364 +0.06(+12.62%)
Feb 08, 2024 0.4000 0.4700 0.3825 0.4439 380,066 +0.04(+10.42%)
Feb 07, 2024 0.4090 0.4221 0.4013 0.4020 131,250 -0.01(-3.13%)
Feb 06, 2024 0.4012 0.4400 0.4012 0.4150 54,632 +0.00(+0.97%)
Feb 05, 2024 0.4205 0.4400 0.4011 0.4110 74,996 -0.03(-7.64%)
Feb 02, 2024 0.4350 0.4593 0.4105 0.4450 114,195 -0.02(-4.51%)
Feb 01, 2024 0.4966 0.4989 0.4400 0.4660 407,738 -0.12(-21.00%)
Jan 31, 2024 0.3700 0.5980 0.3711 0.5899 2,547,736 +0.21(+55.32%)
Jan 30, 2024 0.3701 0.3800 0.3701 0.3798 56,377 -0.00(-0.34%)
Jan 29, 2024 0.3690 0.3898 0.3690 0.3811 45,882 +0.00(+0.79%)
Jan 26, 2024 0.3790 0.3799 0.3710 0.3781 63,997 -0.00(-0.53%)
Jan 25, 2024 0.3700 0.3938 0.3700 0.3801 67,262 +0.01(+2.37%)
Jan 24, 2024 0.3800 0.3800 0.3701 0.3713 99,263 -0.01(-2.57%)
Jan 23, 2024 0.4200 0.4200 0.3755 0.3811 92,204 -0.05(-11.39%)
Jan 22, 2024 0.4200 0.4500 0.4100 0.4301 104,249 +0.01(+1.87%)
Jan 19, 2024 0.4451 0.4550 0.4201 0.4222 101,876 -0.02(-5.14%)
Jan 18, 2024 0.4200 0.4850 0.4150 0.4451 90,546 +0.03(+5.98%)
Jan 17, 2024 0.4600 0.4700 0.4200 0.4200 94,243 -0.05(-10.71%)
Jan 16, 2024 0.4967 0.5000 0.4700 0.4704 45,182 -0.03(-5.92%)
Jan 12, 2024 0.5100 0.5439 0.4950 0.5000 73,757 -0.01(-2.53%)
Jan 11, 2024 0.4800 0.5281 0.4800 0.5130 56,941 +0.02(+4.89%)
Jan 10, 2024 0.5200 0.5200 0.4656 0.4891 117,659 -0.03(-5.96%)
Jan 09, 2024 0.5500 0.5500 0.5158 0.5201 60,598 -0.05(-8.43%)
Jan 08, 2024 0.5715 0.6000 0.5300 0.5680 53,189 -0.01(-2.07%)
Jan 05, 2024 0.5900 0.6099 0.5391 0.5800 98,839 -0.04(-5.69%)
Jan 04, 2024 0.6800 0.6888 0.5900 0.6150 168,157 -0.09(-12.33%)
Jan 03, 2024 0.6943 0.7140 0.6100 0.7015 281,172 -0.02(-2.57%)
Jan 02, 2024 0.6400 1.250 0.6317 0.7200 5,528,949 +0.09(+14.45%)
Dec 29, 2023 0.6410 0.7600 0.5700 0.6291 876,896 -0.05(-7.20%)
Dec 28, 2023 0.7600 0.7600 0.6010 0.6779 430,907 -0.14(-16.76%)
Dec 27, 2023 0.4800 0.8700 0.4701 0.8144 2,100,352 +0.33(+69.31%)
Dec 26, 2023 0.4987 0.5100 0.4604 0.4810 22,483 -0.03(-5.69%)
Dec 22, 2023 0.4600 0.5100 0.4600 0.5100 23,716 +0.04(+8.51%)
Dec 21, 2023 0.5390 0.5390 0.4700 0.4700 37,394 -0.07(-12.96%)
Dec 20, 2023 0.4900 0.5500 0.4800 0.5400 36,522 +0.05(+10.20%)
Dec 19, 2023 0.4750 0.4900 0.4555 0.4900 14,088 -0.01(-1.01%)
Dec 18, 2023 0.5200 0.5200 0.4600 0.4950 12,707 -0.03(-4.81%)
Dec 15, 2023 0.4801 0.5200 0.4610 0.5200 24,034 -0.01(-1.89%)
Dec 14, 2023 0.4300 0.5500 0.4300 0.5300 93,607 +0.05(+10.42%)
Dec 13, 2023 0.4100 0.4800 0.4031 0.4800 24,984 +0.07(+16.79%)
Dec 12, 2023 0.4100 0.4600 0.4020 0.4110 68,830 -0.00(-0.63%)
Dec 11, 2023 0.5200 0.5200 0.4000 0.4136 84,243 -0.11(-20.54%)
Dec 08, 2023 0.5390 0.5390 0.4900 0.5205 18,384 -0.02(-3.61%)
Dec 07, 2023 0.5400 0.5800 0.5300 0.5400 29,708 -0.00(-0.18%)
Dec 06, 2023 0.5500 0.5700 0.5410 0.5410 37,069 -0.06(-9.41%)
Dec 05, 2023 0.5400 0.6100 0.5200 0.5972 155,155 +0.06(+10.59%)
Dec 04, 2023 0.5600 0.5620 0.5200 0.5400 52,772 -0.02(-3.57%)
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.