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

The Dixie Group (NQ: DXYN )

0.5198 -0.0202 (-3.74%)
Streaming Delayed Price Updated: 12:07 PM EDT, May 1, 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 (%)
Dec 29, 2017 3.850 3.850 3.850 0 -0.05(-1.28%)
Dec 28, 2017 3.900 3.900 3.700 3.900 49,604 +0.00(+0.00%)
Dec 27, 2017 3.850 4.000 3.800 3.900 9,227 -0.10(-2.50%)
Dec 26, 2017 4.000 4.050 4.000 4.000 1,382 +0.00(+0.00%)
Dec 22, 2017 4.150 4.150 3.950 4.000 9,322 -0.25(-5.88%)
Dec 21, 2017 4.017 4.250 3.950 4.250 67,003 +0.15(+3.66%)
Dec 20, 2017 4.150 4.250 4.050 4.100 43,423 +0.00(+0.00%)
Dec 19, 2017 4.100 4.300 4.050 4.100 31,705 +0.05(+1.23%)
Dec 18, 2017 3.950 4.150 3.950 4.050 20,833 +0.10(+2.53%)
Dec 15, 2017 3.950 4.000 3.900 3.950 16,407 +0.00(+0.00%)
Dec 14, 2017 4.000 4.000 3.900 3.950 7,565 +0.00(+0.00%)
Dec 13, 2017 4.000 4.000 3.950 3.950 7,112 -0.05(-1.25%)
Dec 12, 2017 3.900 4.095 3.900 4.000 15,293 +0.05(+1.27%)
Dec 11, 2017 3.950 4.000 3.900 3.950 11,120 +0.00(+0.00%)
Dec 08, 2017 3.900 3.955 3.900 3.950 15,109 +0.00(+0.00%)
Dec 07, 2017 4.000 4.000 3.950 3.950 2,771 -0.05(-1.25%)
Dec 06, 2017 3.950 4.000 3.950 4.000 9,815 +0.00(+0.00%)
Dec 05, 2017 3.950 4.000 3.900 4.000 31,342 +0.05(+1.27%)
Dec 04, 2017 3.950 4.000 3.900 3.950 3,870 -0.05(-1.25%)
Dec 01, 2017 3.900 4.000 3.900 4.000 16,017 -0.05(-1.23%)
Nov 30, 2017 4.000 4.050 3.900 4.050 6,184 +0.15(+3.85%)
Nov 29, 2017 3.970 4.100 3.900 3.900 4,339 -0.05(-1.27%)
Nov 28, 2017 4.100 4.100 3.900 3.950 11,665 -0.15(-3.66%)
Nov 27, 2017 3.975 4.150 3.950 4.100 26,501 +0.15(+3.80%)
Nov 24, 2017 3.850 4.000 3.850 3.950 19,021 +0.01(+0.25%)
Nov 22, 2017 3.950 4.050 3.850 3.940 58,457 +0.04(+1.03%)
Nov 21, 2017 3.900 3.900 3.850 3.900 5,598 +0.05(+1.30%)
Nov 20, 2017 4.050 4.050 3.850 3.850 21,900 -0.20(-4.94%)
Nov 17, 2017 3.750 4.050 3.750 4.050 6,225 +0.24(+6.44%)
Nov 16, 2017 3.900 3.900 3.805 3.805 4,407 -0.04(-1.17%)
Nov 15, 2017 3.850 4.100 3.818 3.850 11,364 +0.00(+0.00%)
Nov 14, 2017 3.850 3.850 3.800 3.850 13,847 -0.05(-1.28%)
Nov 13, 2017 3.850 3.950 3.850 3.900 1,934 +0.05(+1.30%)
Nov 10, 2017 3.950 4.070 3.850 3.850 188,628 -0.15(-3.75%)
Nov 09, 2017 3.620 4.000 3.500 4.000 37,832 +0.20(+5.26%)
Nov 08, 2017 3.650 3.800 3.520 3.800 8,828 +0.25(+7.04%)
Nov 07, 2017 3.750 3.750 3.550 3.550 10,571 -0.30(-7.79%)
Nov 06, 2017 3.700 3.900 3.650 3.850 16,452 +0.20(+5.48%)
Nov 03, 2017 3.700 3.700 3.650 3.650 2,090 -0.10(-2.67%)
Nov 02, 2017 3.722 3.750 3.660 3.750 1,974 -0.10(-2.60%)
Nov 01, 2017 3.900 3.900 3.800 3.850 4,022 +0.02(+0.65%)
Oct 31, 2017 3.600 3.900 3.600 3.825 13,173 +0.18(+4.79%)
Oct 30, 2017 3.550 3.700 3.500 3.650 11,324 +0.10(+2.82%)
Oct 27, 2017 3.450 3.550 3.450 3.550 18,791 +0.10(+2.90%)
Oct 26, 2017 3.600 3.600 3.400 3.450 57,108 -0.12(-3.50%)
Oct 25, 2017 3.550 3.650 3.500 3.575 7,085 +0.08(+2.14%)
Oct 24, 2017 3.450 3.750 3.400 3.500 43,987 +0.10(+2.94%)
Oct 23, 2017 3.650 3.650 3.400 3.400 25,199 -0.25(-6.85%)
Oct 20, 2017 3.900 3.925 3.650 3.650 34,461 -0.23(-5.81%)
Oct 19, 2017 3.900 3.950 3.850 3.875 3,053 -0.10(-2.52%)
Oct 18, 2017 3.900 4.045 3.850 3.975 11,671 +0.10(+2.58%)
Oct 17, 2017 3.995 4.000 3.850 3.875 4,595 -0.08(-1.90%)
Oct 16, 2017 4.092 4.092 3.950 3.950 26,618 -0.05(-1.25%)
Oct 13, 2017 4.100 4.150 4.000 4.000 11,969 +0.00(+0.00%)
Oct 12, 2017 4.050 4.100 4.000 4.000 5,289 -0.05(-1.23%)
Oct 11, 2017 4.100 4.100 4.000 4.050 10,554 +0.00(+0.00%)
Oct 10, 2017 3.950 4.100 3.950 4.050 14,881 +0.07(+1.89%)
Oct 09, 2017 4.100 4.150 3.950 3.975 12,971 -0.12(-3.05%)
Oct 06, 2017 4.050 4.100 4.000 4.100 10,502 +0.10(+2.50%)
Oct 05, 2017 3.950 4.100 3.900 4.000 5,351 +0.10(+2.56%)
Oct 04, 2017 3.950 4.050 3.900 3.900 14,040 -0.10(-2.50%)
Oct 03, 2017 4.150 4.150 4.000 4.000 10,624 +0.00(+0.00%)
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.