Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Earlyworks Co., Ltd. - American Depositary Shares (NQ: ELWS ) 2.355 +0.005 (+0.22%) Streaming Delayed Price Updated: 1:15 PM EDT, Sep 27, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) 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%) 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.