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

2.710 +0.030 (+1.12%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 09, 2024 2.730 2.790 2.640 2.710 26,046 +0.03(+1.18%)
Dec 06, 2024 2.680 2.850 2.340 2.679 776,088 +0.02(+0.70%)
Dec 05, 2024 2.750 2.930 2.600 2.660 36,732 -0.14(-5.00%)
Dec 04, 2024 2.617 2.920 2.617 2.800 23,625 +0.10(+3.70%)
Dec 03, 2024 2.770 2.780 2.600 2.700 15,606 -0.07(-2.53%)
Dec 02, 2024 3.150 3.150 2.680 2.770 57,263 -0.14(-4.81%)
Nov 29, 2024 3.270 3.390 2.850 2.910 77,719 -0.30(-9.35%)
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 5,973,778 +1.84(+43.29%)
Nov 05, 2024 4.210 4.550 3.850 4.250 1,799,338 -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%)
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.