Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Ethan Allen Interiors Inc | ETD | NYSE | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.03 | -0.10% | 29.41 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 29.41 | 29.40 | 29.81 | 29.41 | 29.44 |
ETD Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 30.72 | 30.87 | 29.40 | 29.83 | 153,761 | -1.31 | -4.26% |
| 1 Month | 32.00 | 34.2194 | 27.945 | 29.83 | 247,491 | -2.59 | -8.09% |
| 3 Months | 31.59 | 34.67 | 27.945 | 31.66 | 217,252 | -2.18 | -6.90% |
| 6 Months | 27.48 | 34.67 | 26.78 | 30.84 | 215,519 | 1.93 | 7.02% |
| 1 Year | 27.07 | 36.195 | 24.7602 | 30.01 | 213,694 | 2.34 | 8.64% |
| 3 Years | 24.53 | 36.195 | 19.60 | 26.65 | 267,576 | 4.88 | 19.89% |
| 5 Years | 24.53 | 36.195 | 19.60 | 26.65 | 267,576 | 4.88 | 19.89% |
ETD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 29.41 | -0.03 | -0.10% | 29.41 | 29.81 | 29.40 | 121,006 |
| May 17 2024 | 29.44 | -0.36 | -1.21% | 29.75 | 29.75 | 29.41 | 124,677 |
| May 16 2024 | 29.80 | -0.12 | -0.40% | 29.88 | 30.11 | 29.705 | 134,075 |
| May 15 2024 | 29.92 | -0.02 | -0.07% | 30.31 | 30.31 | 29.57 | 248,416 |
| May 14 2024 | 29.94 | 0.00 | 0.00% | 30.49 | 30.49 | 29.89 | 133,859 |
| May 13 2024 | 29.94 | -0.52 | -1.71% | 30.72 | 30.87 | 29.92 | 127,779 |
| May 10 2024 | 30.46 | -0.11 | -0.36% | 30.51 | 30.57 | 30.2389 | 119,363 |
| May 09 2024 | 30.57 | 0.91 | 3.07% | 29.67 | 30.62 | 29.67 | 151,524 |
| May 08 2024 | 29.66 | 0.43 | 1.47% | 29.05 | 29.75 | 28.95 | 162,041 |
| May 07 2024 | 29.23 | -0.11 | -0.37% | 29.49 | 29.87 | 29.18 | 205,593 |
| May 06 2024 | 29.34 | -0.09 | -0.31% | 29.29 | 29.52 | 29.16 | 163,540 |
| May 03 2024 | 29.43 | 0.37 | 1.27% | 29.64 | 29.88 | 29.28 | 207,908 |
| May 02 2024 | 29.06 | 0.28 | 0.97% | 29.09 | 29.18 | 28.49 | 173,397 |
| May 01 2024 | 28.78 | 0.54 | 1.91% | 28.25 | 29.1635 | 27.945 | 254,307 |
| Apr 30 2024 | 28.24 | -0.65 | -2.25% | 28.67 | 28.82 | 28.24 | 304,945 |
| Apr 29 2024 | 28.89 | 0.09 | 0.31% | 29.00 | 29.24 | 28.46 | 360,607 |
| Apr 26 2024 | 28.80 | -0.26 | -0.89% | 29.01 | 29.57 | 28.65 | 436,880 |
| Apr 25 2024 | 29.06 | -4.35 | -13.02% | 30.27 | 30.3802 | 28.29 | 911,770 |
| Apr 24 2024 | 33.41 | -0.64 | -1.88% | 33.81 | 34.025 | 33.14 | 268,716 |
| Apr 23 2024 | 34.05 | 2.04 | 6.37% | 32.41 | 34.2194 | 32.245 | 256,902 |
| Apr 22 2024 | 32.01 | 0.19 | 0.60% | 32.00 | 32.27 | 31.835 | 203,527 |
