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

The Dixie Group (NQ: DXYN )

0.6800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Jan 31, 2018 3.593 3.650 3.500 3.500 18,174 +0.00(+0.00%)
Jan 30, 2018 3.600 3.460 3.500 7,969 -0.05(-1.41%)
Jan 29, 2018 3.700 3.700 3.500 3.550 16,323 -0.20(-5.33%)
Jan 26, 2018 3.750 3.750 3.650 3.750 4,767 -0.05(-1.32%)
Jan 25, 2018 3.955 3.955 3.750 3.800 7,384 -0.05(-1.30%)
Jan 24, 2018 3.850 3.900 3.800 3.850 4,521 -0.10(-2.53%)
Jan 23, 2018 3.850 3.995 3.660 3.950 5,097 +0.05(+1.28%)
Jan 22, 2018 4.050 4.050 3.900 3.900 36,383 -0.10(-2.50%)
Jan 19, 2018 3.900 4.045 3.900 4.000 16,319 +0.05(+1.27%)
Jan 18, 2018 3.750 4.000 3.740 3.950 21,121 +0.15(+3.95%)
Jan 17, 2018 3.650 3.825 3.600 3.800 13,432 +0.10(+2.70%)
Jan 16, 2018 3.500 3.700 3.500 3.700 10,329 +0.15(+4.23%)
Jan 12, 2018 3.550 3.550 3.550 0 +0.05(+1.43%)
Jan 11, 2018 3.400 3.650 3.400 3.500 38,154 +0.05(+1.45%)
Jan 10, 2018 3.425 3.550 3.400 3.450 11,934 +0.00(+0.00%)
Jan 09, 2018 3.600 3.600 3.450 3.450 5,088 +0.05(+1.47%)
Jan 08, 2018 3.700 3.770 3.400 3.400 37,732 -0.29(-7.73%)
Jan 05, 2018 3.800 3.845 3.675 3.685 11,849 -0.06(-1.73%)
Jan 04, 2018 3.825 3.850 3.750 3.750 4,271 +0.00(+0.00%)
Jan 03, 2018 3.900 3.900 3.650 3.750 11,712 +0.00(+0.00%)
Jan 02, 2018 4.000 4.000 3.750 3.750 36,466 -0.10(-2.60%)
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%)
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.