ETH Quote, Trading Chart, Ethan Allen Interiors Inc.

home / stock / eth / eth quote

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

News, Short Squeeze, Breakout and More Instantly...
ETH Quote
Last:$26.3
Change Percent:-1.13%
Open:$26.79
Previous Close:$26.3
High:$26.85
Low:$26.02
Volume:365,019
Last Trade Date Time:08/13/2021 04:41:53 am
Quotes are delayed by 15 to 20 minutes.
ETH Chart
Last Twenty Trading Days
Date:2021-08-13
Open:$26.79
Close:$26.3
High:$26.85
Low:$26.02
Volume:365,019
Date:2021-08-12
Open:$26.43
Close:$26.6
High:$26.739
Low:$26.02
Volume:281,006
Date:2021-08-11
Open:$25.38
Close:$26.48
High:$26.67
Low:$25.13
Volume:397,945
Date:2021-08-10
Open:$24.15
Close:$25.26
High:$25.88
Low:$24
Volume:700,485
Date:2021-08-09
Open:$23.69
Close:$23.86
High:$24.147
Low:$23.3
Volume:380,162
Date:2021-08-06
Open:$24.2
Close:$23.8
High:$24.6299
Low:$23.69
Volume:382,758
Date:2021-08-05
Open:$23.35
Close:$23.79
High:$23.97
Low:$23.12
Volume:402,404
Date:2021-08-04
Open:$23.91
Close:$23.3
High:$24.05
Low:$23.11
Volume:416,539
Date:2021-08-03
Open:$23.65
Close:$23.61
High:$23.8
Low:$23.08
Volume:327,384
Date:2021-08-02
Open:$23.8
Close:$23.73
High:$24.36
Low:$23.64
Volume:281,008
Date:2021-07-30
Open:$24.1
Close:$23.77
High:$24.26
Low:$23.38
Volume:342,598
Date:2021-07-29
Open:$24.43
Close:$24.16
High:$24.8
Low:$24.05
Volume:289,420
Date:2021-07-28
Open:$24.62
Close:$24.04
High:$24.69
Low:$23.75
Volume:441,168
Date:2021-07-27
Open:$24.87
Close:$24.51
High:$24.87
Low:$24.17
Volume:175,246
Date:2021-07-26
Open:$25.39
Close:$25.03
High:$25.8
Low:$24.96
Volume:235,605
Date:2021-07-23
Open:$24.39
Close:$25.26
High:$25.72
Low:$24.38
Volume:576,063
Date:2021-07-22
Open:$24.94
Close:$23.78
High:$24.96
Low:$23.78
Volume:224,753
Date:2021-07-21
Open:$25
Close:$24.97
High:$25.49
Low:$24.8
Volume:185,887
Date:2021-07-20
Open:$24.3
Close:$24.81
High:$25.1
Low:$24.15
Volume:232,665
Date:2021-07-19
Open:$24.05
Close:$24.27
High:$24.69
Low:$23.855
Volume:333,189