Earlyworks Co Ltd (ELWS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1726266900 | 2.23 | 0.07 | 3.24 | 2.3999 | 2.3999 | 2.08 | 12757 |
| 1726180500 | 2.16 | 0.07 | 3.35 | 2.1 | 2.32 | 2.1 | 6513 |
| 1726094100 | 2.09 | -0.21 | -9.13 | 2.22 | 2.22 | 2.04 | 19165 |
| 1726007700 | 2.3 | 0 | 0.00 | 2.355 | 2.355 | 2.18 | 17572 |
| 1725921300 | 2.3 | -0.04 | -1.71 | 2.25 | 2.41 | 2.25 | 7328 |
| 1725662100 | 2.34 | 0.04 | 1.74 | 2.48 | 2.48 | 2.25 | 6540 |
| 1725575700 | 2.3 | -0.23 | -9.09 | 2.4 | 2.6 | 2.3 | 21965 |
| 1725489300 | 2.5299999 | -0.06 | -2.32 | 2.59 | 2.698 | 2.48 | 50126 |
| 1725402900 | 2.59 | -0.14 | -5.13 | 2.65 | 2.6799 | 2.43 | 31257 |
| 1725057300 | 2.73 | -0.22 | -7.46 | 2.89 | 2.98 | 2.68 | 34146 |
| 1724970900 | 2.95 | 0.24 | 8.86 | 2.63 | 3 | 2.63 | 37701 |
| 1724884500 | 2.71 | -0.16 | -5.57 | 2.72 | 2.83 | 2.57 | 52977 |
| 1724798100 | 2.87 | 0.22 | 8.30 | 2.59 | 3.06 | 2.59 | 216620 |
| 1724711700 | 2.65 | -0.73 | -21.60 | 3.25 | 3.54 | 2.5 | 203952 |
| 1724452500 | 3.38 | 0.13 | 4.00 | 3.18 | 3.5088 | 3.08 | 214595 |
| 1724366100 | 3.25 | 0.45 | 16.07 | 2.7799999 | 3.3 | 2.7799999 | 222900 |
| 1724279700 | 2.8 | 0.42 | 17.65 | 2.44 | 2.84 | 2.3386999 | 275657 |
| 1724193300 | 2.38 | 0.06 | 2.59 | 2.2799999 | 2.4 | 2.22 | 237421 |
| 1724106900 | 2.32 | -0.15 | -6.07 | 2.55 | 2.55 | 2.17 | 105285 |
| 1723847700 | 2.47 | -0.39 | -13.64 | 2.86 | 2.91 | 2.0778 | 428521 |
| 1723761300 | 2.86 | -1.39 | -32.71 | 4.59 | 4.9 | 2.73 | 3342974 |
| 1723674900 | 4.25 | -0.15 | -3.41 | 4.36 | 4.7 | 3.66 | 3329407 |
| 1723588500 | 4.4 | 2.84 | 182.05 | 1.42 | 5.2 | 1.04 | 35713307 |
| 1723502100 | 1.56 | -0.18 | -10.34 | 1.8 | 1.85 | 1.56 | 7642 |
| 1723242900 | 1.74 | 0 | 0.00 | 1.78 | 1.78 | 1.74 | 246 |
| 1723156500 | 1.74 | -0.02 | -1.14 | 1.78 | 1.78 | 1.68 | 3449 |
| 1723070100 | 1.76 | -0.09 | -4.86 | 1.85 | 1.85 | 1.71 | 5715 |
| 1722983700 | 1.85 | 0.05 | 2.78 | 1.79 | 1.96 | 1.79 | 1653 |
| 1722897300 | 1.8 | -0.34 | -15.89 | 2.0001 | 2.0406 | 1.8 | 10154 |
| 1722638100 | 2.14 | -0.06 | -2.73 | 2.19 | 2.198 | 2.14 | 6315 |
| 1722551700 | 2.2 | -0.04 | -1.57 | 2.22 | 2.24 | 2.2 | 969 |
| 1722465300 | 2.235 | 0.02 | 1.13 | 2.18 | 2.2899 | 2.18 | 1203 |
| 1722378900 | 2.21 | -0.09 | -3.70 | 2.31 | 2.31 | 2.16 | 8537 |
| 1722292500 | 2.295 | 0.09 | 4.32 | 2.2599999 | 2.32 | 2.15 | 7135 |
| 1722033300 | 2.2 | -0.03 | -1.35 | 2.18 | 2.24 | 2.165 | 9714 |
| 1721946900 | 2.23 | 0.08 | 3.72 | 2.16 | 2.23 | 2.15 | 2987 |
| 1721860500 | 2.15 | -0.01 | -0.46 | 2.16 | 2.2 | 2.12 | 3644 |
| 1721774100 | 2.16 | -0.03 | -1.37 | 2.23 | 2.3299 | 2.12 | 5830 |
| 1721687700 | 2.19 | 0.06 | 2.82 | 2.2 | 2.21 | 2.1206999 | 8986 |
| 1721428500 | 2.13 | -0.05 | -2.29 | 2.11 | 2.2 | 2.11 | 18048 |
| 1721342100 | 2.18 | -0.05 | -2.24 | 2.2599999 | 2.2599999 | 2.0099999 | 25844 |
| 1721255700 | 2.23 | -0.02 | -0.67 | 2.2799999 | 2.36 | 2.14 | 18923 |
| 1721169300 | 2.245 | 0.04 | 1.58 | 2.16 | 2.4 | 2.16 | 61257 |
| 1721082900 | 2.21 | 0.03 | 1.28 | 2.13 | 2.22 | 2.07 | 8732 |
| 1720823700 | 2.182 | 0.02 | 1.02 | 2.25 | 2.25 | 2.12 | 3629 |
| 1720737300 | 2.16 | -0.02 | -0.92 | 2.24 | 2.24 | 2.1 | 9778 |
| 1720650900 | 2.18 | -0.08 | -3.54 | 2.11 | 2.2599999 | 2.104 | 6009 |
| 1720564500 | 2.2599999 | 0.11 | 5.12 | 2.2599999 | 2.27 | 2.2101 | 3321 |
| 1720478100 | 2.15 | -0.14 | -6.11 | 2.21 | 2.265 | 2.1142 | 7269 |
| 1720218900 | 2.29 | 0 | 0.00 | 2.2799999 | 2.3 | 2.15 | 11860 |
| 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 | -0.1 | -4.52 | 2.2799999 | 2.2799999 | 1.9901 | 82356 |
| 1719614100 | 2.21 | 0.07 | 3.27 | 2.27 | 2.2799 | 2.14 | 56435 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
