Skip to main content

The Dixie Group (NQ: DXYN )

0.5135 -0.0202 (-3.78%)
Streaming Delayed Price Updated: 10:04 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 0.5302 0.5500 0.5000 0.5337 16,657 +0.00(+0.68%)
Apr 15, 2024 0.5500 0.5500 0.5300 0.5301 3,879 -0.00(-0.73%)
Apr 12, 2024 0.5300 0.5398 0.5300 0.5340 6,426 -0.02(-2.77%)
Apr 11, 2024 0.5500 0.5500 0.5300 0.5492 31,826 +0.00(+0.09%)
Apr 10, 2024 0.5218 0.5500 0.5218 0.5487 24,871 +0.03(+5.20%)
Apr 09, 2024 0.5400 0.5400 0.5200 0.5216 21,029 -0.01(-1.40%)
Apr 08, 2024 0.5400 0.5390 0.5200 0.5290 30,910 +0.01(+1.73%)
Apr 05, 2024 0.5186 0.5200 0.5101 0.5200 30,265 +0.00(+0.23%)
Apr 04, 2024 0.4724 0.5318 0.4681 0.5188 128,822 +0.04(+7.77%)
Apr 03, 2024 0.5049 0.5069 0.4659 0.4814 131,748 -0.02(-3.53%)
Apr 02, 2024 0.5200 0.5200 0.4860 0.4990 125,097 -0.02(-4.04%)
Apr 01, 2024 0.5790 0.5790 0.5200 0.5200 51,279 -0.05(-8.31%)
Mar 28, 2024 0.5900 0.5900 0.5241 0.5671 42,234 -0.03(-4.69%)
Mar 27, 2024 0.5440 0.6000 0.5237 0.5950 28,637 +0.07(+12.48%)
Mar 26, 2024 0.5592 0.5700 0.5160 0.5290 28,511 +0.01(+2.58%)
Mar 25, 2024 0.5627 0.5627 0.5000 0.5157 172,143 -0.05(-8.35%)
Mar 22, 2024 0.5700 0.5978 0.5600 0.5627 30,098 -0.02(-2.98%)
Mar 21, 2024 0.6010 0.6383 0.5800 0.5800 38,408 -0.01(-1.69%)
Mar 20, 2024 0.5710 0.6200 0.5710 0.5900 14,958 +0.00(+0.08%)
Mar 19, 2024 0.6360 0.6500 0.5895 0.5895 81,815 -0.03(-4.55%)
Mar 18, 2024 0.6046 0.6892 0.5880 0.6176 68,755 -0.00(-0.06%)
Mar 15, 2024 0.6000 0.7215 0.5556 0.6180 211,466 +0.04(+7.29%)
Mar 14, 2024 0.5400 0.6499 0.5400 0.5760 357,341 +0.02(+4.35%)
Mar 13, 2024 0.6001 0.6388 0.5520 0.5520 185,051 -0.06(-9.54%)
Mar 12, 2024 0.5760 0.6499 0.5411 0.6102 28,637 +0.02(+3.78%)
Mar 11, 2024 0.5820 0.6490 0.5815 0.5880 61,521 -0.01(-2.00%)
Mar 08, 2024 0.6350 0.6442 0.5900 0.6000 471,103 +0.06(+11.11%)
Mar 07, 2024 0.5300 0.5800 0.5300 0.5400 98,963 +0.02(+3.25%)
Mar 06, 2024 0.5500 0.5800 0.5230 0.5230 20,526 -0.03(-4.91%)
Mar 05, 2024 0.5299 0.5500 0.5202 0.5500 7,675 +0.02(+3.79%)
Mar 04, 2024 0.5800 0.5800 0.5299 0.5299 38,216 -0.00(-0.79%)
Mar 01, 2024 0.5799 0.5799 0.5341 0.5341 23,612 +0.00(+0.04%)
Feb 29, 2024 0.5602 0.5800 0.5000 0.5339 76,602 -0.04(-7.37%)
Feb 28, 2024 0.5785 0.5800 0.5605 0.5764 15,874 +0.03(+4.61%)
Feb 27, 2024 0.5888 0.5888 0.5400 0.5510 8,500 -0.03(-5.00%)
Feb 26, 2024 0.5890 0.5890 0.5600 0.5800 35,451 +0.04(+8.41%)
Feb 23, 2024 0.5900 0.6199 0.5300 0.5350 97,322 -0.04(-7.13%)
Feb 22, 2024 0.5852 0.6197 0.5352 0.5761 17,741 -0.02(-4.00%)
Feb 21, 2024 0.5981 0.6199 0.5800 0.6001 15,507 +0.00(+0.02%)
Feb 20, 2024 0.5900 0.6000 0.5300 0.6000 20,719 +0.01(+1.69%)
Feb 16, 2024 0.6200 0.6200 0.5858 0.5900 1,174 -0.00(-0.05%)
Feb 15, 2024 0.6400 0.6400 0.5903 0.5903 9,551 -0.02(-3.23%)
Feb 14, 2024 0.6399 0.6399 0.5853 0.6100 4,883 -0.01(-1.45%)
Feb 13, 2024 0.5812 0.6395 0.5812 0.6190 5,353 +0.04(+6.54%)
Feb 12, 2024 0.5910 0.6100 0.5810 0.5810 6,700 -0.03(-4.75%)
Feb 09, 2024 0.6000 0.6105 0.5802 0.6100 26,623 +0.02(+3.04%)
Feb 08, 2024 0.6100 0.6250 0.5920 0.5920 12,303 -0.02(-2.95%)
Feb 07, 2024 0.6400 0.6400 0.6008 0.6100 6,706 +0.00(+0.00%)
Feb 06, 2024 0.6100 0.6400 0.6100 0.6100 12,686 +0.00(+0.00%)
Feb 05, 2024 0.6000 0.6150 0.5900 0.6100 16,481 +0.01(+1.67%)
Feb 02, 2024 0.6100 0.6200 0.6000 0.6000 11,614 -0.01(-1.62%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.