Ethan Allen Interiors Inc (ETD)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.16 | 3.90835579515 | 29.68 | 31.0599 | 28.69 | 245989 | 29.70456937 | CS |
| 4 | 2.92 | 10.4584527221 | 27.92 | 31.775 | 26.53 | 210109 | 28.92649841 | CS |
| 12 | 1.55 | 5.29190850119 | 29.29 | 31.775 | 26.53 | 181832 | 28.58269609 | CS |
| 26 | 0.44 | 1.44736842105 | 30.4 | 34.67 | 26.53 | 202540 | 30.36807125 | CS |
| 52 | -0.18 | -0.580270793037 | 31.02 | 36.195 | 25.33 | 212221 | 30.05266889 | CS |
| 156 | 6.31 | 25.7236037505 | 24.53 | 36.195 | 19.6 | 262130 | 26.73154978 | CS |
| 260 | 6.31 | 25.7236037505 | 24.53 | 36.195 | 19.6 | 262130 | 26.73154978 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 30.84 | 0.81 | 2.70 | 30.6 | 31.0599 | 30.24 | 154443 |
| 1721947200 | 30.03 | 1.19 | 4.13 | 28.97 | 30.15 | 28.88 | 340521 |
| 1721860800 | 28.84 | -0.55 | -1.87 | 29.15 | 29.42 | 28.69 | 250924 |
| 1721774400 | 29.39 | -0.28 | -0.94 | 29.52 | 29.68 | 29.29 | 187502 |
| 1721688000 | 29.67 | 0.08 | 0.27 | 29.68 | 29.74 | 29.137 | 296554 |
| 1721428800 | 29.59 | -0.8 | -2.63 | 30.28 | 30.28 | 29.4 | 215286 |
| 1721342400 | 30.39 | -0.68 | -2.19 | 31.01 | 31.775 | 30.13 | 251040 |
| 1721256000 | 31.07 | 0.43 | 1.40 | 30.33 | 31.39 | 30.18 | 239861 |
| 1721169600 | 30.64 | 1.82 | 6.32 | 29.22 | 30.69 | 29.18 | 236896 |
| 1721083200 | 28.82 | 0.04 | 0.14 | 29 | 29.42 | 28.72 | 212015 |
| 1720824000 | 28.78 | 0.39 | 1.37 | 28.75 | 29.12 | 28.54 | 203391 |
| 1720737600 | 28.39 | 1.5 | 5.58 | 27.56 | 28.46 | 27.3516 | 202735 |
| 1720651200 | 26.89 | 0.34 | 1.28 | 26.75 | 27.22 | 26.7 | 251471 |
| 1720564800 | 26.55 | -0.49 | -1.81 | 27.06 | 27.06 | 26.53 | 143609 |
| 1720478400 | 27.04 | 0.24 | 0.90 | 27 | 27.26 | 26.901 | 168445 |
| 1720219200 | 26.8 | -0.5 | -1.83 | 27.25 | 27.3 | 26.66 | 196064 |
| 1720040640 | 27.3 | -0.32 | -1.16 | 27.62 | 27.82 | 27.27 | 78886 |
| 1719960000 | 27.62 | 0.23 | 0.84 | 27.39 | 28.07 | 27.39 | 204933 |
| 1719873600 | 27.39 | 0.2 | 0.74 | 27.92 | 27.99 | 27.25 | 157491 |
| 1719614400 | 27.19 | 0 | 0.00 | 27.19 | 27.19 | 27.19 | 0 |
| 1719528000 | 27.19 | 0.15 | 0.55 | 27.2 | 27.42 | 26.98 | 136712 |
| 1719441600 | 27.04 | 0.17 | 0.63 | 26.87 | 27.12 | 26.69 | 162941 |
| 1719355200 | 26.87 | -0.4 | -1.47 | 27.41 | 27.65 | 26.76 | 159785 |
| 1719268800 | 27.27 | 0.15 | 0.55 | 27.28 | 27.526 | 27.1 | 147206 |
| 1719009600 | 27.12 | -0.09 | -0.33 | 27.14 | 27.26 | 26.7919 | 642859 |
| 1718923200 | 27.21 | -0.51 | -1.84 | 27.59 | 27.835 | 27.1 | 200714 |
| 1718750400 | 27.72 | 0.03 | 0.11 | 27.88 | 28.19 | 27.59 | 215132 |
| 1718664000 | 27.69 | 0.25 | 0.91 | 27.4 | 27.73 | 27.26 | 225323 |
| 1718404800 | 27.44 | -0.24 | -0.87 | 27.36 | 27.72 | 27.36 | 169013 |
| 1718318400 | 27.68 | -0.61 | -2.16 | 28.27 | 28.345 | 27.52 | 170114 |
| 1718232000 | 28.29 | 0.74 | 2.69 | 28.36 | 28.7 | 28.2 | 136710 |
| 1718145600 | 27.55 | -0.25 | -0.90 | 27.52 | 27.61 | 27.25 | 137224 |
| 1718059200 | 27.8 | 0.01 | 0.04 | 27.52 | 28.09 | 27.5 | 139965 |
| 1717800000 | 27.79 | -0.28 | -1.00 | 27.84 | 28.09 | 27.54 | 105498 |
| 1717713600 | 28.07 | -0.25 | -0.88 | 28.27 | 28.38 | 27.84 | 102094 |
| 1717627200 | 28.32 | 0.29 | 1.03 | 28.11 | 28.41 | 27.925 | 103974 |
| 1717540800 | 28.03 | -0.89 | -3.08 | 28.43 | 28.8243 | 27.92 | 187972 |
| 1717454400 | 28.92 | -0.19 | -0.65 | 29.28 | 29.34 | 28.75 | 138461 |
| 1717195200 | 29.11 | 0.51 | 1.78 | 28.84 | 29.175 | 28.72 | 163447 |
| 1717108800 | 28.6 | 0.6 | 2.14 | 28.22 | 28.75 | 28.2 | 128133 |
| 1717022400 | 28 | -0.41 | -1.44 | 27.95 | 28.5 | 27.95 | 149303 |
| 1716936000 | 28.41 | -0.28 | -0.98 | 28.83 | 29.0018 | 28.29 | 143045 |
| 1716590400 | 28.69 | 0.69 | 2.46 | 28.28 | 28.7 | 28.08 | 129261 |
| 1716504000 | 28 | -0.66 | -2.30 | 28.66 | 28.87 | 27.9 | 153630 |
| 1716417600 | 28.66 | -0.42 | -1.44 | 29.12 | 29.34 | 28.54 | 219552 |
| 1716331200 | 29.08 | -0.33 | -1.12 | 29.45 | 29.57 | 28.89 | 130558 |
| 1716244800 | 29.41 | -0.03 | -0.10 | 29.41 | 29.81 | 29.4 | 121006 |
| 1715985600 | 29.44 | -0.36 | -1.21 | 29.75 | 29.75 | 29.41 | 124677 |
| 1715899200 | 29.8 | -0.12 | -0.40 | 29.88 | 30.11 | 29.705 | 134075 |
| 1715812800 | 29.92 | -0.02 | -0.07 | 30.31 | 30.31 | 29.57 | 248416 |
| 1715726400 | 29.94 | 0 | 0.00 | 30.49 | 30.49 | 29.89 | 133859 |
| 1715640000 | 29.94 | -0.52 | -1.71 | 30.72 | 30.87 | 29.92 | 127779 |
| 1715380800 | 30.46 | -0.11 | -0.36 | 30.51 | 30.57 | 30.2389 | 119363 |
| 1715294400 | 30.57 | 0.91 | 3.07 | 29.67 | 30.62 | 29.67 | 151524 |
| 1715208000 | 29.66 | 0.43 | 1.47 | 29.05 | 29.75 | 28.95 | 162041 |
| 1715121600 | 29.23 | -0.11 | -0.37 | 29.49 | 29.87 | 29.18 | 205593 |
| 1715035200 | 29.34 | -0.09 | -0.31 | 29.29 | 29.52 | 29.16 | 163540 |
| 1714776000 | 29.43 | 0.37 | 1.27 | 29.64 | 29.88 | 29.28 | 207908 |
| 1714689600 | 29.06 | 0.28 | 0.97 | 29.09 | 29.18 | 28.49 | 173397 |
| 1714603200 | 28.78 | 0.54 | 1.91 | 28.25 | 29.1635 | 27.945 | 254307 |
| 1714516800 | 28.24 | -0.65 | -2.25 | 28.67 | 28.82 | 28.24 | 304945 |
| 1714430400 | 28.89 | 0.09 | 0.31 | 29 | 29.24 | 28.46 | 360607 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
