ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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 3.380 214,610 +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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.