Stockscreener 앱 받기
31.04
0.96%
-0.30
시간 외 거래:
31.04
Ethan Allen Interiors Inc 주식 (ETD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-17 | $31.46 | $30.70 | $0.756 | 177,649.0 | -0.96% |
| 2024-10-16 | $31.50 | $30.62 | $0.88 | 241,224.0 | +3.47% |
| 2024-10-15 | $30.87 | $29.82 | $1.05 | 259,543.0 | +1.03% |
| 2024-10-14 | $30.00 | $29.50 | $0.50 | 189,816.0 | +0.98% |
| 2024-10-11 | $30.06 | $29.53 | $0.53 | 232,583.0 | +0.17% |
| 2024-10-10 | $29.82 | $29.43 | $0.395 | 211,060.0 | -1.30% |
| 2024-10-09 | $30.99 | $30.03 | $0.96 | 177,793.0 | -2.12% |
| 2024-10-08 | $31.09 | $30.62 | $0.47 | 158,413.0 | -0.62% |
| 2024-10-07 | $30.89 | $30.30 | $0.59 | 152,231.0 | -0.45% |
| 2024-10-04 | $31.33 | $30.96 | $0.373 | 150,453.0 | +0.55% |
| 2024-10-03 | $31.25 | $30.66 | $0.59 | 213,742.0 | -1.22% |
| 2024-10-02 | $31.97 | $31.20 | $0.77 | 179,425.0 | -2.22% |
| 2024-10-01 | $32.01 | $31.36 | $0.65 | 202,967.0 | +0.13% |
| 2024-09-30 | $32.24 | $31.54 | $0.70 | 213,451.0 | +0.35% |
| 2024-09-27 | $32.22 | $31.52 | $0.6999 | 195,859.0 | +1.21% |
| 2024-09-26 | $31.76 | $30.75 | $1.01 | 336,870.0 | +2.95% |
| 2024-09-25 | $31.47 | $30.45 | $1.02 | 424,169.0 | -3.42% |
| 2024-09-24 | $31.68 | $31.08 | $0.60 | 210,956.0 | +1.35% |
| 2024-09-23 | $32.20 | $31.09 | $1.11 | 256,699.0 | -2.14% |
| 2024-09-20 | $32.37 | $31.59 | $0.78 | 2,911,175.0 | -1.79% |
| 2024-09-19 | $33.27 | $32.04 | $1.23 | 398,998.0 | +0.87% |
| 2024-09-18 | $33.77 | $31.45 | $2.32 | 434,735.0 | +0.59% |
Ethan Allen Interiors Inc 주식 (ETD) 연도별 가격 이력
이 심층 분석에서는 Ethan Allen Interiors Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ethan Allen Interiors Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ethan Allen Interiors Inc 주식 (ETD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $32.01 | $29.43 | $2.58 | 2,724,548.0 | -2.67% |
| 2024-09 | $33.77 | $28.63 | $5.14 | 8,859,629.0 | +1.30% |
| 2024-08 | $35.62 | $29.15 | $6.47 | 5,724,912.0 | +1.98% |
| 2024-07 | $31.77 | $26.53 | $5.24 | 4,328,488.0 | +10.68% |
| 2024-06 | $29.34 | $26.69 | $2.65 | 3,428,618.0 | -4.19% |
| 2024-05 | $30.87 | $27.90 | $2.97 | 3,446,641.0 | +3.08% |
| 2024-04 | $34.67 | $28.24 | $6.43 | 5,018,504.0 | -18.31% |
| 2024-03 | $34.63 | $31.65 | $2.98 | 4,834,997.0 | +3.41% |
| 2024-02 | $33.50 | $28.77 | $4.73 | 3,556,288.0 | +14.76% |
| 2024-01 | $32.00 | $27.06 | $4.94 | 4,147,442.0 | -8.74% |
Ethan Allen Interiors Inc 주식 (ETD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $32.74 | $26.80 | $5.94 | 5,548,509.0 | +18.93% |
| 2023-11 | $27.94 | $25.33 | $2.61 | 4,534,656.0 | +2.21% |
| 2023-10 | $30.50 | $25.38 | $5.12 | 5,048,005.0 | -12.17% |
| 2023-09 | $32.31 | $28.78 | $3.53 | 4,279,785.0 | -4.72% |
| 2023-08 | $36.20 | $30.36 | $5.84 | 4,589,236.0 | -0.29% |
| 2023-07 | $31.80 | $27.56 | $4.24 | 3,848,354.0 | +11.28% |
| 2023-06 | $28.80 | $25.01 | $3.78 | 4,189,234.0 | +12.98% |
| 2023-05 | $28.25 | $24.76 | $3.49 | 4,403,770.0 | -10.38% |
| 2023-04 | $27.95 | $25.77 | $2.18 | 3,034,371.0 | +1.71% |
| 2023-03 | $30.05 | $26.27 | $3.78 | 6,226,474.0 | -7.07% |
| 2023-02 | $31.78 | $27.93 | $3.86 | 6,173,909.0 | +2.82% |
| 2023-01 | $29.77 | $26.13 | $3.64 | 5,583,399.0 | +8.78% |
Ethan Allen Interiors Inc 주식 (ETD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $28.68 | $25.46 | $3.22 | 7,980,690.0 | -7.14% |
| 2022-11 | $29.90 | $24.91 | $4.99 | 5,663,497.0 | +11.18% |
| 2022-10 | $25.75 | $21.29 | $4.46 | 4,941,379.0 | +21.05% |
| 2022-09 | $24.82 | $21.10 | $3.72 | 5,100,287.0 | -11.06% |
| 2022-08 | $27.10 | $22.60 | $4.50 | 5,366,841.0 | +3.39% |
| 2022-07 | $23.02 | $19.93 | $3.09 | 3,821,984.0 | +13.76% |
| 2022-06 | $23.58 | $19.60 | $3.98 | 6,112,390.0 | -13.11% |
| 2022-05 | $25.72 | $20.86 | $4.86 | 7,099,800.0 | -2.02% |
| 2022-04 | $27.14 | $23.16 | $3.98 | 9,064,400.0 | -8.94% |
| 2022-03 | $28.04 | $24.27 | $3.77 | 9,521,310.0 | +0.04% |
| 2022-02 | $26.37 | $22.94 | $3.43 | 10,045,712.0 | +3.37% |
| 2022-01 | $27.38 | $23.10 | $4.28 | 6,493,244.0 | -4.11% |
3.71%
0.15%
자본화:
|
볼륨(24시간):