ETD Quote, Trading Chart, Ethan Allen Interiors Inc.

home / stock / etd / etd quote

Stock Information
Company Name: Ethan Allen Interiors Inc.
Stock Symbol: ETD
Market: NYSE
Menu
ETD ETD Quote ETD Short ETD News ETD Articles ETD Message Board
Get ETD Alerts

News, Short Squeeze, Breakout and More Instantly...
ETD Quote
Last:$27.89
Change Percent:-1.07%
Open:$27.48
Previous Close:$27.89
High:$27.92
Low:$27.43
Volume:295,765
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
ETD Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$27.48
Close:$27.89
High:$27.92
Low:$27.43
Volume:295,765
Date:2024-06-27
Open:$27.2
Close:$27.19
High:$27.42
Low:$26.98
Volume:136,712
Date:2024-06-26
Open:$26.87
Close:$27.04
High:$27.12
Low:$26.69
Volume:162,941
Date:2024-06-25
Open:$27.41
Close:$26.87
High:$27.65
Low:$26.76
Volume:159,785
Date:2024-06-24
Open:$27.28
Close:$27.27
High:$27.526
Low:$27.12
Volume:147,206
Date:2024-06-21
Open:$27.14
Close:$27.12
High:$27.26
Low:$26.7919
Volume:642,859
Date:2024-06-20
Open:$27.59
Close:$27.21
High:$27.835
Low:$27.1
Volume:200,724
Date:2024-06-19
Open:$27.88
Close:$27.72
High:$28.19
Low:$27.59
Volume:215,132
Date:2024-06-18
Open:$27.88
Close:$27.72
High:$28.19
Low:$27.59
Volume:215,132
Date:2024-06-17
Open:$27.4
Close:$27.69
High:$27.73
Low:$27.26
Volume:225,373
Date:2024-06-14
Open:$27.36
Close:$27.44
High:$27.72
Low:$27.36
Volume:169,013
Date:2024-06-13
Open:$28.27
Close:$27.68
High:$28.345
Low:$27.52
Volume:170,114
Date:2024-06-12
Open:$28.36
Close:$28.29
High:$28.7
Low:$28.2
Volume:137,555
Date:2024-06-11
Open:$27.52
Close:$27.55
High:$27.61
Low:$27.25
Volume:137,224
Date:2024-06-10
Open:$27.52
Close:$27.8
High:$28.09
Low:$27.52
Volume:139,965
Date:2024-06-07
Open:$27.84
Close:$27.79
High:$28.09
Low:$27.54
Volume:105,498
Date:2024-06-06
Open:$28.27
Close:$28.07
High:$28.38
Low:$27.84
Volume:102,094
Date:2024-06-05
Open:$28.11
Close:$28.32
High:$28.41
Low:$27.925
Volume:103,974
Date:2024-06-04
Open:$28.43
Close:$28.03
High:$28.8243
Low:$27.92
Volume:187,972
Date:2024-06-03
Open:$29.28
Close:$28.92
High:$29.34
Low:$28.75
Volume:138,461