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

The Dixie Group (NQ: DXYN )

0.5228 -0.0138 (-2.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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 (%)
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%)
Jun 01, 2022 2.070 2.070 1.830 1.900 38,375 -0.10(-5.00%)
May 31, 2022 2.020 2.080 2.000 2.000 63,917 -0.05(-2.44%)
May 27, 2022 2.020 2.080 2.000 2.050 17,597 +0.05(+2.50%)
May 26, 2022 1.800 2.030 1.740 2.000 94,835 +0.14(+7.53%)
May 25, 2022 1.800 1.875 1.720 1.860 14,530 +0.05(+2.76%)
May 24, 2022 1.860 1.860 1.750 1.810 19,571 -0.05(-2.69%)
May 23, 2022 1.750 1.860 1.741 1.860 34,437 +0.10(+5.68%)
May 20, 2022 1.950 1.950 1.680 1.760 55,836 -0.15(-7.85%)
May 19, 2022 1.840 1.933 1.770 1.910 47,952 +0.09(+4.95%)
May 18, 2022 1.820 1.920 1.810 1.820 85,342 -0.16(-8.08%)
May 17, 2022 2.140 2.140 1.915 1.980 40,951 -0.06(-2.94%)
May 16, 2022 2.120 2.150 2.020 2.040 25,245 -0.04(-1.92%)
May 13, 2022 1.950 2.170 1.950 2.080 99,249 +0.11(+5.58%)
May 12, 2022 2.400 2.400 1.930 1.970 127,767 -0.37(-15.81%)
May 11, 2022 2.280 2.480 2.280 2.340 56,269 +0.10(+4.46%)
May 10, 2022 2.290 2.300 2.150 2.240 39,474 -0.06(-2.61%)
May 09, 2022 2.520 2.582 2.140 2.300 110,798 -0.21(-8.37%)
May 06, 2022 2.614 2.627 2.500 2.510 36,366 -0.16(-5.99%)
May 05, 2022 2.650 2.700 2.650 2.670 8,887 -0.07(-2.55%)
May 04, 2022 2.880 2.920 2.680 2.740 50,749 -0.16(-5.52%)
May 03, 2022 2.825 2.919 2.768 2.900 23,094 +0.10(+3.57%)
May 02, 2022 2.790 2.810 2.730 2.800 37,444 +0.04(+1.45%)
Apr 29, 2022 2.710 2.850 2.710 2.760 25,794 +0.04(+1.47%)
Apr 28, 2022 2.720 2.820 2.700 2.720 11,107 -0.07(-2.51%)
Apr 27, 2022 2.780 2.890 2.720 2.790 29,297 +0.02(+0.72%)
Apr 26, 2022 2.810 2.990 2.750 2.770 28,825 -0.05(-1.77%)
Apr 25, 2022 2.900 2.900 2.811 2.820 12,684 -0.11(-3.75%)
Apr 22, 2022 3.020 3.020 2.838 2.930 22,082 -0.02(-0.68%)
Apr 21, 2022 3.100 3.100 2.950 2.950 38,877 -0.12(-4.07%)
Apr 20, 2022 3.080 3.090 3.060 3.075 14,190 +0.02(+0.49%)
Apr 19, 2022 3.000 3.075 3.000 3.060 6,880 +0.06(+2.00%)
Apr 18, 2022 3.045 3.045 2.990 3.000 26,508 +0.00(+0.00%)
Apr 14, 2022 3.040 3.047 2.990 3.000 32,788 -0.01(-0.33%)
Apr 13, 2022 3.079 3.079 2.990 3.010 24,257 +0.00(+0.00%)
Apr 12, 2022 3.000 3.037 2.915 3.010 11,144 +0.03(+1.01%)
Apr 11, 2022 2.900 2.980 2.800 2.980 73,579 +0.09(+3.11%)
Apr 08, 2022 2.950 2.950 2.789 2.890 16,164 +0.00(+0.00%)
Apr 07, 2022 3.040 3.086 2.840 2.890 17,966 -0.10(-3.34%)
Apr 06, 2022 3.000 3.065 2.860 2.990 49,978 -0.09(-2.92%)
Apr 05, 2022 3.000 3.190 3.000 3.080 22,315 +0.06(+1.99%)
Apr 04, 2022 3.170 3.170 3.000 3.020 31,564 -0.08(-2.58%)
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.