• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    2.370 -0.080 (-3.27%)
    Streaming Delayed Price Updated: 2:50 PM EDT, Oct 1, 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 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%)
    Sep 03, 2024 2.680 2.710 2.430 2.590 33,882 -0.14(-5.13%)
    Aug 30, 2024 2.890 2.890 2.660 2.730 34,339 -0.22(-7.46%)
    Aug 29, 2024 2.630 3.000 2.630 2.950 37,701 +0.24(+8.86%)
    Aug 28, 2024 2.720 2.830 2.570 2.710 52,977 -0.16(-5.57%)
    Aug 27, 2024 2.590 3.060 2.590 2.870 216,724 +0.22(+8.30%)
    Aug 26, 2024 3.250 3.540 2.500 2.650 203,952 -0.73(-21.60%)
    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%)
    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.