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

2.640 -0.380 (-12.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 2.910 2.990 2.630 2.640 70,784 -0.38(-12.58%)
May 16, 2024 3.200 3.240 2.750 3.020 185,781 +2.41(+395.08%)
May 15, 2024 0.6000 0.6800 0.5999 0.6100 404,918 +0.02(+2.52%)
May 14, 2024 0.5900 0.6200 0.5800 0.5950 214,526 -0.00(-0.32%)
May 13, 2024 0.5630 0.6200 0.5630 0.5969 268,804 +0.01(+1.62%)
May 10, 2024 0.6300 0.6400 0.5816 0.5874 214,973 +0.00(+0.20%)
May 09, 2024 0.6100 0.6399 0.5800 0.5862 364,039 -0.02(-3.00%)
May 08, 2024 0.6501 0.6501 0.6010 0.6043 359,222 -0.08(-11.38%)
May 07, 2024 0.7200 0.7299 0.6500 0.6819 352,625 -0.03(-4.56%)
May 06, 2024 0.6200 0.7400 0.6158 0.7145 1,405,587 +0.08(+12.27%)
May 03, 2024 0.6768 0.6850 0.6260 0.6364 304,512 -0.02(-2.56%)
May 02, 2024 0.6700 0.7100 0.6511 0.6531 324,925 -0.00(-0.67%)
May 01, 2024 0.7900 0.8000 0.6500 0.6575 433,001 -0.13(-16.05%)
Apr 30, 2024 0.7300 0.8700 0.7000 0.7832 845,068 +0.08(+11.33%)
Apr 29, 2024 0.6800 0.7650 0.6405 0.7035 897,518 +0.04(+6.43%)
Apr 26, 2024 0.8075 1.120 0.6020 0.6610 8,081,302 -0.07(-10.10%)
Apr 25, 2024 0.6040 0.7761 0.5810 0.7353 2,941,998 +0.12(+18.98%)
Apr 24, 2024 0.5850 0.6200 0.5710 0.6180 39,523 -0.00(-0.32%)
Apr 23, 2024 0.6000 0.6200 0.5900 0.6200 48,917 +0.00(+0.00%)
Apr 22, 2024 0.5940 0.6500 0.5506 0.6200 297,956 +0.01(+1.64%)
Apr 19, 2024 0.6243 0.6450 0.6050 0.6100 69,272 -0.01(-1.77%)
Apr 18, 2024 0.5860 0.6400 0.5800 0.6210 261,847 +0.02(+3.53%)
Apr 17, 2024 0.6300 0.6300 0.5500 0.5998 380,065 -0.04(-6.28%)
Apr 16, 2024 0.6300 0.6698 0.6000 0.6400 140,754 -0.03(-4.48%)
Apr 15, 2024 0.6745 0.6800 0.6334 0.6700 63,180 +0.01(+1.36%)
Apr 12, 2024 0.7000 0.7220 0.6510 0.6610 101,285 -0.04(-5.16%)
Apr 11, 2024 0.6900 0.7400 0.6800 0.6970 136,875 +0.03(+4.03%)
Apr 10, 2024 0.6783 0.7142 0.6392 0.6700 203,533 -0.04(-5.23%)
Apr 09, 2024 0.7100 0.7300 0.6500 0.7070 152,342 -0.01(-1.26%)
Apr 08, 2024 0.7000 0.7500 0.6600 0.7160 365,266 +0.07(+10.99%)
Apr 05, 2024 0.6900 0.6950 0.6315 0.6451 109,185 -0.06(-8.21%)
Apr 04, 2024 0.6480 0.7675 0.6235 0.7028 300,263 +0.03(+5.18%)
Apr 03, 2024 0.6700 0.6700 0.6220 0.6682 48,036 +0.01(+1.24%)
Apr 02, 2024 0.6200 0.6982 0.6200 0.6600 97,076 +0.04(+5.77%)
Apr 01, 2024 0.7000 0.7455 0.6240 0.6240 165,801 -0.07(-10.60%)
Mar 28, 2024 0.7000 0.7361 0.7361 0.6980 409,335 -0.04(-5.66%)
Mar 27, 2024 0.8000 0.8100 0.6800 0.7399 651,176 -0.09(-10.91%)
Mar 26, 2024 0.7500 0.8870 0.6600 0.8305 1,586,231 +0.11(+15.99%)
Mar 25, 2024 0.5670 0.7240 0.5500 0.7160 1,430,822 +0.14(+24.09%)
Mar 22, 2024 0.5890 0.5890 0.5495 0.5770 129,683 +0.01(+1.67%)
Mar 21, 2024 0.6100 0.6081 0.5600 0.5675 76,498 -0.00(-0.82%)
Mar 20, 2024 0.6290 0.6300 0.5600 0.5722 153,303 -0.05(-7.56%)
Mar 19, 2024 0.6900 0.6900 0.6100 0.6190 54,512 -0.07(-10.29%)
Mar 18, 2024 0.7000 0.7000 0.6295 0.6900 144,322 -0.00(-0.35%)
Mar 15, 2024 0.6704 0.7198 0.6201 0.6924 189,369 +0.00(+0.35%)
Mar 14, 2024 0.8000 0.8200 0.6600 0.6900 456,672 -0.10(-12.70%)
Mar 13, 2024 0.7300 0.8900 0.7290 0.7904 1,072,610 +0.00(+0.09%)
Mar 12, 2024 0.6100 0.9400 0.5911 0.7897 4,411,762 +0.15(+23.39%)
Mar 11, 2024 0.5222 0.9980 0.5222 0.6400 9,078,748 +0.12(+22.77%)
Mar 08, 2024 0.5730 0.5730 0.5212 0.5213 99,968 -0.02(-4.52%)
Mar 07, 2024 0.5100 0.5900 0.5028 0.5460 107,880 +0.03(+6.54%)
Mar 06, 2024 0.5300 0.5453 0.5100 0.5125 121,897 -0.04(-6.65%)
Mar 05, 2024 0.5510 0.5796 0.5222 0.5490 82,090 -0.05(-8.41%)
Mar 04, 2024 0.6000 0.6194 0.5700 0.5994 148,670 -0.00(-0.81%)
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.