Business Insurance

Login  |  Register Subscribe



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

3.380 +0.130 (+4.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 3.180 3.509 3.080 3.380 214,600 +0.13(+4.00%)
Aug 22, 2024 2.780 3.300 2.780 3.250 222,900 +0.45(+16.07%)
Aug 21, 2024 2.440 2.840 2.339 2.800 275,665 +0.42(+17.65%)
Aug 20, 2024 2.280 2.400 2.220 2.380 237,542 +0.06(+2.59%)
Aug 19, 2024 2.550 2.550 2.170 2.320 105,343 -0.15(-6.07%)
Aug 16, 2024 2.780 3.170 2.078 2.470 488,437 -0.39(-13.64%)
Aug 15, 2024 4.590 4.900 2.730 2.860 3,344,624 -1.39(-32.71%)
Aug 14, 2024 4.360 4.700 3.660 4.250 3,332,878 -0.15(-3.41%)
Aug 13, 2024 1.400 5.200 1.040 4.400 35,791,008 +2.84(+182.05%)
Aug 12, 2024 1.758 1.758 1.560 1.560 7,695 -0.18(-10.34%)
Aug 08, 2024 1.740 246 -0.02(-1.14%)
Aug 07, 2024 1.800 1.850 1.710 1.760 5,715 -0.09(-4.86%)
Aug 06, 2024 1.955 1.955 1.850 1.850 1,653 +0.05(+2.78%)
Aug 05, 2024 1.930 2.041 1.800 1.800 11,176 -0.34(-15.89%)
Aug 02, 2024 2.170 2.198 2.140 2.140 6,584 -0.06(-2.73%)
Aug 01, 2024 2.240 2.240 2.200 2.200 969 -0.03(-1.57%)
Jul 31, 2024 2.280 2.290 2.200 2.235 1,203 +0.02(+1.13%)
Jul 30, 2024 2.245 2.245 2.160 2.210 8,537 -0.08(-3.70%)
Jul 29, 2024 2.210 2.320 2.150 2.295 7,135 +0.09(+4.32%)
Jul 26, 2024 2.230 2.240 2.165 2.200 9,714 -0.03(-1.35%)
Jul 25, 2024 2.150 2.230 2.150 2.230 3,062 +0.08(+3.72%)
Jul 24, 2024 2.160 2.200 2.120 2.150 3,646 -0.01(-0.46%)
Jul 23, 2024 2.222 2.330 2.120 2.160 5,830 -0.03(-1.37%)
Jul 22, 2024 2.200 2.210 2.121 2.190 9,036 +0.06(+2.82%)
Jul 19, 2024 2.270 2.270 2.110 2.130 18,767 -0.05(-2.29%)
Jul 18, 2024 2.230 2.245 2.010 2.180 25,893 -0.05(-2.24%)
Jul 17, 2024 2.360 2.360 2.140 2.230 21,449 -0.02(-0.67%)
Jul 16, 2024 2.160 2.400 2.160 2.245 61,257 +0.04(+1.58%)
Jul 15, 2024 2.070 2.220 2.070 2.210 8,758 +0.03(+1.28%)
Jul 12, 2024 2.250 2.250 2.120 2.182 3,630 +0.02(+1.02%)
Jul 11, 2024 2.240 2.240 2.100 2.160 10,495 -0.02(-0.92%)
Jul 10, 2024 2.250 2.260 2.104 2.180 6,009 -0.08(-3.54%)
Jul 09, 2024 2.260 2.270 2.210 2.260 3,321 +0.11(+5.12%)
Jul 08, 2024 2.270 2.265 2.114 2.150 7,306 -0.14(-6.11%)
Jul 05, 2024 2.250 2.300 2.150 2.290 11,865 +0.05(+2.23%)
Jul 03, 2024 2.330 2.450 2.160 2.240 115,471 +0.03(+1.36%)
Jul 02, 2024 2.210 2.250 2.150 2.210 60,235 +0.10(+4.74%)
Jul 01, 2024 2.280 2.280 1.990 2.110 82,366 -0.10(-4.52%)
Jun 28, 2024 2.270 2.280 2.170 2.210 56,435 +0.07(+3.27%)
Jun 27, 2024 2.160 2.290 2.100 2.140 15,725 +0.02(+0.94%)
Jun 26, 2024 1.950 2.290 1.950 2.120 20,838 +0.00(+0.06%)
Jun 25, 2024 2.090 2.119 1.960 2.119 14,827 -0.03(-1.46%)
Jun 24, 2024 1.820 2.270 1.798 2.150 125,991 +0.27(+14.36%)
Jun 21, 2024 1.800 1.880 1.780 1.880 12,507 +0.08(+4.44%)
Jun 20, 2024 1.740 1.890 1.740 1.800 18,625 -0.01(-0.55%)
Jun 18, 2024 1.860 1.880 1.700 1.810 118,042 -0.15(-7.65%)
Jun 17, 2024 1.930 2.000 1.850 1.960 476,468 +0.07(+3.70%)
Jun 14, 2024 1.880 2.080 1.800 1.890 103,673 -0.04(-2.07%)
Jun 13, 2024 1.850 1.970 1.760 1.930 22,751 +0.08(+4.32%)
Jun 12, 2024 1.770 1.880 1.700 1.850 63,627 +0.10(+5.71%)
Jun 11, 2024 1.630 1.750 1.630 1.750 12,994 +0.10(+6.06%)
Jun 10, 2024 1.675 1.740 1.630 1.650 25,545 +0.00(+0.00%)
Jun 07, 2024 1.700 1.780 1.622 1.650 53,106 +0.00(+0.00%)
Jun 06, 2024 1.740 1.760 1.600 1.650 35,575 -0.10(-5.44%)
Jun 05, 2024 1.617 1.810 1.553 1.745 181,219 +0.09(+5.12%)
Jun 04, 2024 1.690 1.820 1.590 1.660 177,196 -0.04(-2.35%)
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.

Business Insurance Webinars & Webcasts

August 12: "Get Retrofit: Insurance Savings from Property Upgrades"

August 7: "Friends & Foes: Best Practices for Social Media Risk Management"

August 17: "Supply Chain Crisis?Navigating Business Interruption Coverage and Claims After the Japanese Earthquakes"

September 8: "Dormant Dangers: Protecting Key Corporate Assets from Cyber Attacks"

View all webcasts & webinars


Business Insurance Upcoming Issues

Aug. 22/29: Industry Financials: First-Half Results
Health Care Reform: Impact on Firms

September 5: Special Report: Alternative Risks

September 12: Workers Comp & Safety Management

View editorial calendar
Subscribe to Business Insurance