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

The Dixie Group (NQ: DXYN )

0.6728 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Aug 31, 2022 1.150 1.170 1.120 1.130 24,416 +0.01(+0.89%)
Aug 30, 2022 1.111 1.180 1.103 1.120 94,680 -0.03(-2.61%)
Aug 29, 2022 1.100 1.180 1.100 1.150 87,189 +0.05(+4.55%)
Aug 26, 2022 1.140 1.210 1.080 1.100 121,896 -0.03(-2.65%)
Aug 25, 2022 1.210 1.245 1.130 1.130 62,569 -0.08(-6.61%)
Aug 24, 2022 1.190 1.213 1.120 1.210 89,853 +0.09(+8.04%)
Aug 23, 2022 1.190 1.228 1.120 1.120 50,380 -0.09(-7.44%)
Aug 22, 2022 1.360 1.360 1.200 1.210 98,946 -0.08(-6.20%)
Aug 19, 2022 1.370 1.370 1.280 1.290 45,107 -0.07(-5.15%)
Aug 18, 2022 1.375 1.410 1.333 1.360 27,470 +0.03(+2.26%)
Aug 17, 2022 1.430 1.440 1.320 1.330 84,293 -0.12(-8.28%)
Aug 16, 2022 1.520 1.630 1.430 1.450 164,949 -0.08(-5.23%)
Aug 15, 2022 1.700 1.710 1.500 1.530 47,912 -0.18(-10.74%)
Aug 12, 2022 1.740 1.830 1.590 1.714 66,971 +0.00(+0.24%)
Aug 11, 2022 1.500 1.760 1.500 1.710 53,539 +0.18(+12.04%)
Aug 10, 2022 1.660 1.660 1.500 1.526 18,265 -0.00(-0.25%)
Aug 09, 2022 1.680 1.830 1.530 1.530 24,113 -0.19(-11.05%)
Aug 08, 2022 1.730 1.730 1.600 1.720 28,845 +0.07(+4.24%)
Aug 05, 2022 1.700 1.770 1.640 1.650 33,725 -0.01(-0.60%)
Aug 04, 2022 1.559 1.700 1.559 1.660 23,073 +0.10(+6.41%)
Aug 03, 2022 1.450 1.580 1.450 1.560 37,222 +0.07(+4.70%)
Aug 02, 2022 1.490 1.490 1.410 1.490 65,439 +0.06(+4.20%)
Aug 01, 2022 1.380 1.430 1.310 1.430 51,317 +0.01(+0.70%)
Jul 29, 2022 1.450 1.450 1.400 1.420 31,255 -0.02(-1.39%)
Jul 28, 2022 1.430 1.475 1.430 1.440 17,873 -0.01(-0.69%)
Jul 27, 2022 1.430 1.460 1.430 1.450 20,986 +0.01(+0.69%)
Jul 26, 2022 1.500 1.520 1.430 1.440 21,636 -0.10(-6.49%)
Jul 25, 2022 1.630 1.630 1.460 1.540 14,479 +0.11(+7.69%)
Jul 22, 2022 1.610 1.610 1.410 1.430 60,806 -0.17(-10.63%)
Jul 21, 2022 1.590 1.622 1.540 1.600 39,344 +0.06(+3.90%)
Jul 20, 2022 1.510 1.570 1.500 1.540 44,769 +0.04(+2.67%)
Jul 19, 2022 1.400 1.510 1.390 1.500 57,552 +0.14(+10.29%)
Jul 18, 2022 1.300 1.420 1.300 1.360 26,206 +0.11(+8.80%)
Jul 15, 2022 1.240 1.290 1.230 1.250 31,804 -0.01(-0.79%)
Jul 14, 2022 1.280 1.300 1.220 1.260 18,082 -0.05(-3.82%)
Jul 13, 2022 1.300 1.312 1.280 1.310 5,214 +0.01(+0.77%)
Jul 12, 2022 1.290 1.350 1.290 1.300 3,988 +0.00(+0.00%)
Jul 11, 2022 1.420 1.420 1.300 1.300 29,838 -0.11(-7.80%)
Jul 08, 2022 1.290 1.420 1.290 1.410 49,622 +0.11(+8.46%)
Jul 07, 2022 1.250 1.310 1.250 1.300 33,698 +0.05(+4.00%)
Jul 06, 2022 1.370 1.370 1.250 1.250 33,127 -0.02(-1.57%)
Jul 05, 2022 1.300 1.330 1.270 1.270 19,311 -0.05(-3.79%)
Jul 01, 2022 1.300 1.380 1.290 1.320 55,491 +0.04(+3.13%)
Jun 30, 2022 1.230 1.325 1.220 1.280 40,357 +0.00(+0.00%)
Jun 29, 2022 1.290 1.350 1.220 1.280 67,199 +0.00(+0.00%)
Jun 28, 2022 1.370 1.379 1.270 1.280 17,009 -0.09(-6.57%)
Jun 27, 2022 1.400 1.419 1.300 1.370 39,939 -0.05(-3.52%)
Jun 24, 2022 1.380 1.420 1.350 1.420 42,936 +0.03(+2.16%)
Jun 23, 2022 1.430 1.440 1.350 1.390 61,709 -0.01(-0.71%)
Jun 22, 2022 1.500 1.500 1.350 1.400 64,839 -0.09(-6.04%)
Jun 21, 2022 1.530 1.570 1.480 1.490 37,555 +0.02(+1.36%)
Jun 17, 2022 1.620 1.710 1.460 1.470 42,165 -0.18(-10.91%)
Jun 16, 2022 1.650 1.660 1.540 1.650 30,389 +0.00(+0.00%)
Jun 15, 2022 1.600 1.655 1.580 1.650 35,475 +0.05(+3.12%)
Jun 14, 2022 1.720 1.720 1.550 1.600 74,183 +0.00(+0.00%)
Jun 13, 2022 1.700 1.710 1.600 1.600 26,365 -0.12(-6.98%)
Jun 10, 2022 1.930 1.990 1.700 1.720 67,187 -0.18(-9.47%)
Jun 09, 2022 2.010 2.010 1.890 1.900 29,773 -0.16(-7.77%)
Jun 08, 2022 2.070 2.080 2.000 2.060 13,818 +0.03(+1.48%)
Jun 07, 2022 2.000 2.070 2.000 2.030 11,346 +0.03(+1.50%)
Jun 06, 2022 1.920 2.080 1.920 2.000 46,410 +0.08(+4.17%)
Jun 03, 2022 2.030 2.030 1.920 1.920 7,001 -0.08(-4.00%)
Jun 02, 2022 1.900 2.070 1.878 2.000 27,254 +0.10(+5.26%)
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.