Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.150 -0.060 (-1.87%)
Streaming Delayed Price Updated: 11:02 AM EST, Nov 29, 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 (%)
Nov 27, 2024 2.780 3.325 2.725 3.210 92,995 +0.42(+15.05%)
Nov 26, 2024 2.670 2.910 2.670 2.790 19,106 +0.01(+0.36%)
Nov 25, 2024 2.730 2.840 2.630 2.780 41,018 +0.14(+5.30%)
Nov 22, 2024 2.610 2.690 2.561 2.640 26,135 +0.00(+0.00%)
Nov 21, 2024 2.640 2.820 2.531 2.640 61,861 +0.04(+1.54%)
Nov 20, 2024 2.680 2.780 2.550 2.600 35,880 -0.11(-4.06%)
Nov 19, 2024 2.650 2.938 2.600 2.710 34,602 +0.06(+2.26%)
Nov 18, 2024 3.050 3.330 2.650 2.650 58,789 -0.35(-11.67%)
Nov 15, 2024 2.740 3.071 2.660 3.000 114,296 +0.23(+8.30%)
Nov 14, 2024 2.910 2.910 2.560 2.770 126,388 -0.18(-6.10%)
Nov 13, 2024 3.140 3.375 2.760 2.950 119,749 -0.19(-6.05%)
Nov 12, 2024 3.670 3.790 3.120 3.140 132,711 -0.57(-15.36%)
Nov 11, 2024 3.810 4.520 3.500 3.710 328,780 -0.03(-0.80%)
Nov 08, 2024 5.820 5.890 3.620 3.740 857,590 -3.01(-44.59%)
Nov 07, 2024 6.350 8.680 6.350 6.750 4,780,217 +0.66(+10.84%)
Nov 06, 2024 4.600 6.600 4.200 6.090 5,973,785 +1.84(+43.29%)
Nov 05, 2024 4.210 4.550 3.850 4.250 1,799,428 -0.12(-2.75%)
Nov 04, 2024 2.790 4.630 2.790 4.370 3,060,271 +1.57(+56.31%)
Nov 01, 2024 2.400 3.070 2.320 2.796 305,769 +0.46(+19.87%)
Oct 31, 2024 2.140 2.440 2.140 2.332 67,817 +0.18(+8.48%)
Oct 30, 2024 2.010 2.200 2.010 2.150 21,459 +0.09(+4.28%)
Oct 29, 2024 2.100 2.100 2.000 2.062 12,561 +0.06(+3.03%)
Oct 28, 2024 2.000 2.150 1.910 2.001 10,825 -0.00(-0.20%)
Oct 25, 2024 2.180 2.180 1.970 2.005 11,310 -0.08(-3.61%)
Oct 24, 2024 2.090 2.214 2.070 2.080 4,044 +0.10(+5.05%)
Oct 23, 2024 2.080 2.080 1.860 1.980 20,960 -0.16(-7.48%)
Oct 22, 2024 2.190 2.246 2.020 2.140 16,244 -0.13(-5.73%)
Oct 21, 2024 2.340 2.340 2.180 2.270 11,593 +0.03(+1.34%)
Oct 18, 2024 2.540 2.540 2.170 2.240 14,808 -0.02(-0.88%)
Oct 17, 2024 2.160 2.300 2.160 2.260 1,787 +0.08(+3.67%)
Oct 16, 2024 2.200 2.260 2.180 2.180 2,833 -0.03(-1.36%)
Oct 15, 2024 2.160 2.278 2.160 2.210 8,640 -0.03(-1.34%)
Oct 14, 2024 2.340 2.340 2.207 2.240 5,865 -0.17(-7.25%)
Oct 11, 2024 2.270 2.435 2.270 2.415 5,471 +0.15(+6.39%)
Oct 10, 2024 2.300 2.560 2.197 2.270 24,856 -0.03(-1.17%)
Oct 09, 2024 2.150 2.300 2.150 2.297 11,189 +0.14(+6.34%)
Oct 08, 2024 2.210 2.270 2.160 2.160 4,158 -0.11(-4.85%)
Oct 07, 2024 2.300 2.420 2.200 2.270 3,632 +0.08(+3.45%)
Oct 04, 2024 2.240 2.384 2.150 2.194 4,945 -0.04(-1.60%)
Oct 03, 2024 2.230 2.290 2.229 2.230 3,844 -0.09(-3.88%)
Oct 02, 2024 2.310 2.320 2.231 2.320 6,430 -0.05(-2.11%)
Oct 01, 2024 2.350 2.470 2.310 2.370 5,031 -0.08(-3.27%)
Sep 30, 2024 2.470 2.470 2.310 2.450 13,799 +0.10(+4.03%)
Sep 27, 2024 2.310 2.425 2.310 2.355 11,886 +0.01(+0.22%)
Sep 26, 2024 2.310 2.370 2.310 2.350 3,062 +0.05(+2.17%)
Sep 25, 2024 2.300 2.417 2.300 2.300 4,442 -0.05(-2.13%)
Sep 24, 2024 2.156 2.490 2.155 2.350 22,675 +0.16(+7.06%)
Sep 23, 2024 2.280 2.300 2.173 2.195 7,174 -0.02(-0.68%)
Sep 20, 2024 2.280 2.310 2.170 2.210 24,102 -0.06(-2.80%)
Sep 19, 2024 2.304 2.800 2.150 2.274 89,545 +0.12(+5.75%)
Sep 18, 2024 2.170 2.323 2.150 2.150 7,977 -0.01(-0.46%)
Sep 17, 2024 2.211 2.312 2.050 2.160 6,829 -0.02(-0.92%)
Sep 16, 2024 2.200 2.320 2.120 2.180 14,612 -0.05(-2.24%)
Sep 13, 2024 2.130 2.400 2.080 2.230 12,909 +0.07(+3.24%)
Sep 12, 2024 2.100 2.460 2.100 2.160 11,148 +0.07(+3.35%)
Sep 11, 2024 2.160 2.208 2.040 2.090 19,165 -0.21(-9.13%)
Sep 10, 2024 2.350 2.450 2.180 2.300 18,677 +0.00(+0.00%)
Sep 09, 2024 2.250 2.410 2.250 2.300 7,328 -0.04(-1.71%)
Sep 06, 2024 2.320 2.480 2.250 2.340 8,641 +0.04(+1.74%)
Sep 05, 2024 2.470 2.600 2.300 2.300 30,308 -0.23(-9.09%)
Sep 04, 2024 2.590 2.698 2.480 2.530 50,336 -0.06(-2.32%)
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.