Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Ethan Allen Interiors Inc | NYSE:ETD | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.62 | 2.12% | 29.93 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 29.97 | 29.515 | 29.59 | 168,008 | 23:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Nov 2024 | 29.31 | 0.34 | 1.17% | 28.79 | 29.39 | 172,224 |
| 20 Nov 2024 | 28.97 | -0.13 | -0.45% | 28.6758 | 29.12 | 116,062 |
| 19 Nov 2024 | 29.10 | 0.21 | 0.73% | 28.31 | 29.15 | 154,863 |
| 18 Nov 2024 | 28.89 | 0.01 | 0.03% | 28.56 | 29.15 | 167,930 |
| 15 Nov 2024 | 28.88 | -0.28 | -0.96% | 28.845 | 29.39 | 173,559 |
| 14 Nov 2024 | 29.16 | -0.14 | -0.48% | 29.02 | 29.51 | 190,223 |
| 13 Nov 2024 | 29.30 | 0.66 | 2.30% | 28.80 | 29.76 | 256,053 |
| 12 Nov 2024 | 28.64 | -0.88 | -2.98% | 28.41 | 29.3106 | 238,879 |
| 11 Nov 2024 | 29.52 | 0.44 | 1.51% | 29.06 | 29.73 | 209,461 |
| 08 Nov 2024 | 29.08 | 0.27 | 0.94% | 28.70 | 29.265 | 215,468 |
| 07 Nov 2024 | 28.81 | 0.05 | 0.17% | 28.58 | 29.72 | 275,620 |
| 06 Nov 2024 | 28.76 | 0.78 | 2.79% | 28.63 | 29.875 | 430,137 |
| 05 Nov 2024 | 27.98 | -0.17 | -0.60% | 27.90 | 28.23 | 224,248 |
| 04 Nov 2024 | 28.15 | 0.20 | 0.72% | 27.885 | 28.36 | 217,555 |
| 01 Nov 2024 | 27.95 | 0.28 | 1.01% | 27.65 | 28.13 | 243,731 |
| 31 Oct 2024 | 27.67 | -1.73 | -5.88% | 27.35 | 29.58 | 334,612 |
| 30 Oct 2024 | 29.40 | -0.09 | -0.31% | 29.37 | 30.12 | 263,371 |
| 29 Oct 2024 | 29.49 | -0.29 | -0.97% | 29.23 | 29.65 | 155,291 |
| 28 Oct 2024 | 29.78 | 0.43 | 1.47% | 29.415 | 29.935 | 225,360 |
| 25 Oct 2024 | 29.35 | 0.02 | 0.07% | 29.175 | 29.85 | 171,780 |
| 24 Oct 2024 | 29.33 | -0.27 | -0.91% | 29.08 | 29.75 | 215,288 |
| 23 Oct 2024 | 29.60 | -0.14 | -0.47% | 29.36 | 29.95 | 160,457 |
| 22 Oct 2024 | 29.74 | -0.16 | -0.54% | 29.42 | 29.89 | 197,712 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 29.39 | 29.93 | 28.31 | 29.03 | 156,928 | 0.54 | 1.84% |
| 1 Month | 29.68 | 30.12 | 27.35 | 28.85 | 221,821 | 0.25 | 0.84% |
| 3 Months | 31.63 | 33.77 | 27.35 | 30.45 | 297,780 | -1.70 | -5.37% |
| 6 Months | 29.12 | 35.615 | 26.53 | 29.98 | 252,112 | 0.81 | 2.78% |
| 1 Year | 27.50 | 35.615 | 26.53 | 30.38 | 233,938 | 2.43 | 8.84% |
| 3 Years | 24.15 | 36.195 | 19.60 | 27.42 | 264,183 | 5.78 | 23.93% |
| 5 Years | 9.95 | 36.195 | 9.95 | 27.15 | 174,178 | 19.98 | 200.80% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
