Earlyworks Co Ltd (ELWS)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 2.29 | 0.08 | 3.62 | 2.33 | 2.45 | 2.16 | 115471 |
| 1719959700 | 2.21 | 0.1 | 4.74 | 2.21 | 2.25 | 2.15 | 60235 |
| 1719873300 | 2.11 | -0.03 | -1.40 | 2.2799999 | 2.2799999 | 1.9901 | 82356 |
| 1719614100 | 2.14 | 0 | 0.00 | 2.14 | 2.14 | 2.14 | 0 |
| 1719527700 | 2.14 | 0.02 | 0.94 | 2.2 | 2.2899 | 2.1 | 15695 |
| 1719441300 | 2.12 | 0 | 0.06 | 2.13 | 2.29 | 1.9498 | 20833 |
| 1719354900 | 2.1187 | -0.03 | -1.46 | 2.12 | 2.12 | 1.96 | 14827 |
| 1719268500 | 2.15 | 0.27 | 14.36 | 1.82 | 2.27 | 1.798 | 125882 |
| 1719009300 | 1.88 | 0.08 | 4.44 | 1.8 | 1.88 | 1.77 | 12352 |
| 1718922900 | 1.8 | -0.01 | -0.55 | 1.74 | 1.89 | 1.74 | 18595 |
| 1718750100 | 1.81 | -0.15 | -7.65 | 1.86 | 1.88 | 1.7 | 118025 |
| 1718663700 | 1.96 | 0.07 | 3.70 | 1.93 | 2 | 1.8501 | 474680 |
| 1718404500 | 1.89 | -0.04 | -2.07 | 1.88 | 2.08 | 1.8 | 103422 |
| 1718318100 | 1.93 | 0.08 | 4.32 | 1.85 | 1.97 | 1.76 | 22511 |
| 1718231700 | 1.85 | 0.1 | 5.71 | 1.77 | 1.8799 | 1.7 | 63627 |
| 1718145300 | 1.75 | 0.09 | 5.42 | 1.6299999 | 1.75 | 1.6299999 | 12994 |
| 1718058900 | 1.66 | 0.01 | 0.61 | 1.66 | 1.74 | 1.6299999 | 25145 |
| 1717799700 | 1.65 | 0 | 0.00 | 1.67 | 1.78 | 1.6216 | 52106 |
| 1717713300 | 1.65 | -0.1 | -5.44 | 1.74 | 1.7599 | 1.6 | 28543 |
| 1717626900 | 1.745 | 0.09 | 5.12 | 1.62 | 1.81 | 1.5528 | 181219 |
| 1717540500 | 1.66 | -0.04 | -2.35 | 1.69 | 1.82 | 1.59 | 177167 |
| 1717454100 | 1.7 | -0.43 | -20.19 | 2.44 | 2.4738 | 1.68 | 1150414 |
| 1717194900 | 2.13 | -0.18 | -7.79 | 2.27 | 2.27 | 2.13 | 1044654 |
| 1717108500 | 2.31 | 0.09 | 4.09 | 2.18 | 2.33 | 2.0867 | 32498 |
| 1717022100 | 2.2192 | 0.05 | 2.27 | 2.1549999 | 2.2759999 | 2.0528 | 34566 |
| 1716935700 | 2.17 | -0.07 | -3.27 | 2.23 | 2.27 | 2.13 | 29541 |
| 1716590100 | 2.2433 | 0.14 | 6.82 | 2.16 | 2.4399 | 2.05 | 113499 |
| 1716503700 | 2.1 | -0.22 | -9.48 | 2.25 | 2.2799 | 2.02 | 90936 |
| 1716417300 | 2.32 | -0.21 | -8.30 | 2.5299999 | 2.66 | 2.31 | 59871 |
| 1716330900 | 2.5299999 | -0.19 | -6.99 | 2.89 | 2.95 | 2.52 | 198259 |
| 1716244500 | 2.72 | 0.08 | 3.03 | 2.7799999 | 2.7799999 | 2.45 | 138906 |
| 1715985300 | 2.64 | -0.38 | -12.58 | 3 | 3 | 2.63 | 70534 |
| 1715898900 | 3.02 | -0.03 | -0.98 | 3.2 | 3.24 | 2.7501 | 185667 |
| 1715812500 | 3.05 | 0.08 | 2.52 | 3 | 3.4 | 2.9995 | 80981 |
| 1715726100 | 2.9749999 | -0.01 | -0.32 | 2.9499999 | 3.1 | 2.9 | 42904 |
| 1715639700 | 2.9844999 | 0.05 | 1.62 | 2.8149999 | 3.1 | 2.8149999 | 52437 |
| 1715380500 | 2.937 | 0.01 | 0.20 | 3.15 | 3.2 | 2.908 | 41524 |
| 1715294100 | 2.931 | -0.09 | -3.00 | 3.0509999 | 3.1995 | 2.9 | 72757 |
| 1715207700 | 3.0214999 | -0.39 | -11.38 | 3.25 | 3.2505 | 3.005 | 71774 |
| 1715121300 | 3.4094999 | -0.16 | -4.56 | 3.6 | 3.6495 | 3.25 | 70469 |
| 1715034900 | 3.5725 | 0.39 | 12.27 | 3.1 | 3.7 | 3.079 | 273572 |
| 1714775700 | 3.182 | -0.08 | -2.56 | 3.384 | 3.425 | 3.13 | 59645 |
| 1714689300 | 3.2655 | -0.02 | -0.67 | 3.35 | 3.55 | 3.2555 | 64985 |
| 1714602900 | 3.287495 | -0.63 | -16.05 | 3.95 | 4 | 3.25 | 86279 |
| 1714516500 | 3.916 | 0.4 | 11.33 | 3.65 | 4.35 | 3.5 | 167499 |
| 1714430100 | 3.5175 | 0.21 | 6.43 | 3.4 | 3.825 | 3.2024999 | 178667 |
| 1714170900 | 3.305 | -0.37 | -10.11 | 4.0375 | 5.6 | 3.0099999 | 1605122 |
| 1714084500 | 3.676735 | 0.59 | 18.99 | 3.02 | 3.8805 | 2.9049999 | 570956 |
| 1713998100 | 3.09 | -0.01 | -0.32 | 2.925 | 3.1 | 2.8549999 | 7904 |
| 1713911700 | 3.1 | 0 | 0.00 | 2.999 | 3.1 | 2.9499999 | 9783 |
| 1713825300 | 3.1 | 0.05 | 1.64 | 2.9699999 | 3.25 | 2.753 | 59531 |
| 1713566100 | 3.05 | -0.06 | -1.77 | 3.1214999 | 3.225 | 3.025 | 13651 |
| 1713479700 | 3.105 | 0.11 | 3.53 | 2.9299999 | 3.2 | 2.9 | 52369 |
| 1713393300 | 2.999 | -0.2 | -6.28 | 3.15 | 3.15 | 2.75 | 74629 |
| 1713306900 | 3.2 | -0.15 | -4.48 | 3.15 | 3.3489999 | 3 | 27930 |
| 1713220500 | 3.35 | 0.04 | 1.36 | 3.3725 | 3.4 | 3.167005 | 12635 |
| 1712961300 | 3.305 | -0.18 | -5.16 | 3.525 | 3.6099949 | 3.255 | 20017 |
| 1712874900 | 3.485 | 0.14 | 4.03 | 3.45 | 3.7 | 3.4 | 27375 |
| 1712788500 | 3.35 | -0.19 | -5.23 | 3.3915 | 3.571 | 3.1959999 | 40706 |
| 1712702100 | 3.535 | -0.05 | -1.26 | 3.55 | 3.65 | 3.25 | 30468 |
| 1712615700 | 3.58 | 0.35 | 10.99 | 3.5 | 3.75 | 3.3 | 73053 |
| 1712356500 | 3.2255 | -0.29 | -8.21 | 3.5 | 3.515 | 3.1574999 | 21795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
