Stockscreener 앱 받기
28.89
0.03%
0.01
시간 외 거래:
28.41
-0.48
-1.66%
Ethan Allen Interiors Inc 주식 (ETD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $29.15 | $28.56 | $0.59 | 160,861.0 | +0.03% |
| 2024-11-15 | $29.39 | $28.84 | $0.545 | 169,626.0 | -0.96% |
| 2024-11-14 | $29.51 | $29.02 | $0.49 | 183,669.0 | -0.48% |
| 2024-11-13 | $29.76 | $28.80 | $0.96 | 250,001.0 | +2.30% |
| 2024-11-12 | $29.31 | $28.41 | $0.9006 | 232,849.0 | -2.98% |
| 2024-11-11 | $29.73 | $29.06 | $0.67 | 204,587.0 | +1.51% |
| 2024-11-08 | $29.27 | $28.70 | $0.565 | 194,425.0 | +0.94% |
| 2024-11-07 | $29.72 | $28.58 | $1.14 | 259,195.0 | +0.17% |
| 2024-11-06 | $29.88 | $28.63 | $1.25 | 420,138.0 | +2.79% |
| 2024-11-05 | $28.23 | $27.90 | $0.33 | 220,196.0 | -0.60% |
| 2024-11-04 | $28.36 | $27.89 | $0.475 | 213,550.0 | +0.72% |
| 2024-11-01 | $28.13 | $27.65 | $0.48 | 236,961.0 | +1.01% |
| 2024-10-31 | $29.58 | $27.35 | $2.23 | 328,785.0 | -5.88% |
| 2024-10-30 | $30.12 | $29.37 | $0.75 | 257,668.0 | -0.31% |
| 2024-10-29 | $29.65 | $29.23 | $0.42 | 153,167.0 | -0.97% |
| 2024-10-28 | $29.93 | $29.41 | $0.52 | 125,379.0 | +1.47% |
| 2024-10-25 | $29.85 | $29.18 | $0.675 | 168,992.0 | +0.07% |
| 2024-10-24 | $29.75 | $29.08 | $0.67 | 198,053.0 | -0.91% |
| 2024-10-23 | $29.95 | $29.36 | $0.59 | 154,920.0 | -0.47% |
| 2024-10-22 | $29.82 | $29.42 | $0.40 | 196,341.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $29.88 | $27.65 | $2.23 | 2,906,919.0 | +4.41% |
| 2024-10 | $32.01 | $27.35 | $4.66 | 4,505,970.0 | -13.23% |
| 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% |
0.65%
2.11%
자본화:
|
볼륨(24시간):