Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Dixie Group (NQ: DXYN )

0.5100 -0.0240 (-4.49%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 3.480 3.720 3.464 3.590 58,500 +0.09(+2.57%)
Apr 29, 2021 3.690 3.700 3.420 3.500 30,604 -0.11(-3.05%)
Apr 28, 2021 3.350 3.770 3.350 3.610 68,727 +0.26(+7.76%)
Apr 27, 2021 3.340 3.390 3.260 3.350 33,256 -0.01(-0.30%)
Apr 26, 2021 3.260 3.390 3.170 3.360 57,537 +0.10(+3.07%)
Apr 23, 2021 3.250 3.390 3.240 3.260 85,800 -0.10(-2.98%)
Apr 22, 2021 3.350 3.460 3.270 3.360 56,703 +0.02(+0.60%)
Apr 21, 2021 3.250 3.428 3.250 3.340 24,067 +0.06(+1.83%)
Apr 20, 2021 3.600 3.640 3.230 3.280 90,569 -0.36(-9.89%)
Apr 19, 2021 3.820 3.850 3.530 3.640 80,539 -0.18(-4.71%)
Apr 16, 2021 3.650 3.840 3.540 3.820 54,700 +0.21(+5.82%)
Apr 15, 2021 3.670 3.860 3.554 3.610 65,950 -0.09(-2.43%)
Apr 14, 2021 3.690 3.770 3.630 3.700 47,777 -0.02(-0.54%)
Apr 13, 2021 3.710 3.790 3.520 3.720 52,125 -0.03(-0.80%)
Apr 12, 2021 3.700 3.760 3.560 3.750 58,477 +0.07(+1.90%)
Apr 09, 2021 3.660 3.690 3.590 3.680 24,000 +0.04(+1.10%)
Apr 08, 2021 3.590 3.650 3.510 3.640 28,185 +0.03(+0.83%)
Apr 07, 2021 3.640 3.670 3.470 3.610 48,629 -0.03(-0.82%)
Apr 06, 2021 3.730 3.730 3.550 3.640 54,637 -0.05(-1.36%)
Apr 05, 2021 3.340 3.730 3.310 3.690 109,734 +0.33(+9.82%)
Apr 01, 2021 3.100 3.460 3.100 3.360 146,300 +0.39(+13.13%)
Mar 31, 2021 3.150 3.150 2.930 2.970 205,440 -0.18(-5.71%)
Mar 30, 2021 3.150 3.350 3.070 3.150 113,171 +0.02(+0.64%)
Mar 29, 2021 3.380 3.470 3.110 3.130 126,838 -0.34(-9.80%)
Mar 26, 2021 3.510 3.510 3.400 3.470 51,300 +0.02(+0.58%)
Mar 25, 2021 3.490 3.496 3.260 3.450 63,227 +0.05(+1.47%)
Mar 24, 2021 3.500 3.670 3.400 3.400 71,156 -0.11(-3.13%)
Mar 23, 2021 3.560 3.700 3.498 3.510 117,350 -0.13(-3.57%)
Mar 22, 2021 3.680 3.850 3.600 3.640 115,106 -0.09(-2.41%)
Mar 19, 2021 3.680 3.770 3.550 3.730 71,300 +0.06(+1.63%)
Mar 18, 2021 3.910 4.000 3.630 3.670 78,244 -0.23(-5.90%)
Mar 17, 2021 3.540 3.980 3.515 3.900 244,456 +0.32(+8.94%)
Mar 16, 2021 3.900 4.010 3.530 3.580 294,879 -0.26(-6.77%)
Mar 15, 2021 3.510 4.100 3.510 3.840 415,546 +0.29(+8.17%)
Mar 12, 2021 3.210 3.560 3.210 3.550 221,600 +0.28(+8.56%)
Mar 11, 2021 3.130 3.330 3.070 3.270 181,129 +0.25(+8.28%)
Mar 10, 2021 3.070 3.100 2.880 3.020 132,577 -0.05(-1.63%)
Mar 09, 2021 2.900 3.100 2.880 3.070 166,393 +0.20(+6.97%)
Mar 08, 2021 2.750 2.970 2.750 2.870 323,284 -0.07(-2.38%)
Mar 05, 2021 3.120 3.140 2.260 2.940 1,076,000 -0.30(-9.26%)
Mar 04, 2021 4.790 4.790 2.740 3.240 1,964,527 -2.22(-40.66%)
Mar 03, 2021 5.500 5.695 5.280 5.460 170,821 -0.04(-0.73%)
Mar 02, 2021 5.490 5.900 5.233 5.500 221,011 -0.05(-0.90%)
Mar 01, 2021 5.460 6.000 5.460 5.550 356,784 +0.09(+1.65%)
Feb 26, 2021 5.300 5.725 5.100 5.460 148,200 +0.14(+2.63%)
Feb 25, 2021 5.580 5.800 5.130 5.320 221,985 -0.16(-2.92%)
Feb 24, 2021 4.950 5.830 4.915 5.480 188,980 +0.58(+11.84%)
Feb 23, 2021 5.260 5.350 4.710 4.900 262,855 -0.60(-10.91%)
Feb 22, 2021 5.430 6.000 5.420 5.500 232,024 +0.07(+1.29%)
Feb 19, 2021 5.170 5.670 5.170 5.430 174,000 +0.32(+6.26%)
Feb 18, 2021 5.200 5.200 4.625 5.110 251,448 -0.08(-1.54%)
Feb 17, 2021 5.250 5.350 5.080 5.190 88,596 -0.06(-1.14%)
Feb 16, 2021 5.230 5.490 5.020 5.250 192,342 +0.09(+1.74%)
Feb 12, 2021 4.800 5.500 4.750 5.160 346,200 +0.37(+7.72%)
Feb 11, 2021 4.800 4.940 4.120 4.790 333,041 -0.01(-0.21%)
Feb 10, 2021 5.020 5.399 4.680 4.800 334,401 -0.04(-0.83%)
Feb 09, 2021 4.280 4.950 4.260 4.840 276,306 +0.57(+13.35%)
Feb 08, 2021 4.400 4.400 4.130 4.270 262,358 -0.08(-1.84%)
Feb 05, 2021 4.140 4.400 4.140 4.350 270,300 +0.25(+6.10%)
Feb 04, 2021 4.000 4.100 3.980 4.100 163,904 +0.11(+2.76%)
Feb 03, 2021 3.950 4.000 3.910 3.990 231,985 +0.11(+2.84%)
Feb 02, 2021 3.890 4.000 3.840 3.880 233,363 -0.01(-0.26%)
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.