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

The Dixie Group (NQ: DXYN )

0.6730 +0.0229 (+3.52%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Jul 31, 2020 1.300 1.340 1.030 1.050 284,100 -0.12(-10.26%)
Jul 30, 2020 0.9800 1.300 0.9300 1.170 962,322 +0.25(+27.17%)
Jul 29, 2020 0.9000 0.9700 0.9000 0.9200 121,950 +0.02(+1.68%)
Jul 28, 2020 0.9000 0.9200 0.8800 0.9048 28,512 +0.02(+2.82%)
Jul 27, 2020 0.9500 0.9500 0.8701 0.8800 29,730 -0.03(-3.30%)
Jul 24, 2020 0.9400 0.9455 0.9000 0.9100 23,600 +0.01(+1.11%)
Jul 23, 2020 0.9370 0.9400 0.9000 0.9000 31,010 -0.03(-3.24%)
Jul 22, 2020 0.9300 0.9600 0.9300 0.9301 12,793 +0.01(+1.10%)
Jul 21, 2020 0.9600 0.9800 0.9200 0.9200 47,446 -0.01(-1.09%)
Jul 20, 2020 0.8700 0.9550 0.8700 0.9301 75,487 +0.05(+5.68%)
Jul 17, 2020 0.8659 0.9100 0.8625 0.8801 26,300 +0.03(+3.24%)
Jul 16, 2020 0.8600 0.8770 0.8512 0.8525 30,425 -0.00(-0.15%)
Jul 15, 2020 0.8874 0.8880 0.8501 0.8538 32,680 +0.00(+0.47%)
Jul 14, 2020 0.8401 0.9150 0.8401 0.8498 18,976 -0.00(-0.02%)
Jul 13, 2020 0.8870 0.9296 0.8500 0.8500 30,340 -0.04(-3.95%)
Jul 10, 2020 0.8733 0.9250 0.8733 0.8850 65,400 +0.01(+1.39%)
Jul 09, 2020 0.8934 0.9443 0.8628 0.8729 16,954 -0.02(-1.92%)
Jul 08, 2020 0.8600 0.9500 0.8400 0.8900 81,984 -0.01(-0.77%)
Jul 07, 2020 0.9000 0.9700 0.8510 0.8969 53,303 -0.03(-3.56%)
Jul 06, 2020 1.030 1.050 0.9100 0.9300 108,262 -0.08(-7.92%)
Jul 02, 2020 1.100 1.200 1.000 1.010 153,700 -0.04(-3.81%)
Jul 01, 2020 0.9500 1.050 0.8900 1.050 232,746 +0.13(+14.13%)
Jun 30, 2020 0.8500 0.9500 0.8208 0.9200 51,743 +0.10(+12.20%)
Jun 29, 2020 0.8300 0.8600 0.8100 0.8200 29,935 -0.03(-3.53%)
Jun 26, 2020 0.8300 0.8700 0.8165 0.8500 71,700 -0.01(-1.12%)
Jun 25, 2020 0.8400 0.9000 0.8100 0.8596 29,810 -0.00(-0.05%)
Jun 24, 2020 0.9000 0.9000 0.7800 0.8600 100,722 -0.01(-1.30%)
Jun 23, 2020 0.8700 0.9400 0.8300 0.8713 81,746 +0.04(+4.59%)
Jun 22, 2020 0.8978 0.8978 0.8049 0.8331 68,580 -0.10(-10.42%)
Jun 19, 2020 0.9200 0.9600 0.8769 0.9300 80,400 +0.00(+0.10%)
Jun 18, 2020 0.8692 0.9500 0.8254 0.9291 104,314 +0.08(+9.31%)
Jun 17, 2020 0.8100 0.8800 0.8100 0.8500 66,383 +0.06(+7.46%)
Jun 16, 2020 0.7500 0.8493 0.7500 0.7910 95,276 +0.03(+3.40%)
Jun 15, 2020 0.8190 0.8201 0.7650 0.7650 153,480 -0.02(-1.92%)
Jun 12, 2020 0.7500 0.8081 0.7500 0.7800 39,200 +0.02(+2.03%)
Jun 11, 2020 0.8800 0.8800 0.7600 0.7645 69,072 -0.11(-12.10%)
Jun 10, 2020 0.9200 0.9500 0.8500 0.8697 145,080 +0.00(+0.54%)
Jun 09, 2020 0.9200 0.9755 0.8501 0.8650 187,898 -0.03(-2.81%)
Jun 08, 2020 0.8500 0.9800 0.8500 0.8900 140,911 +0.04(+5.24%)
Jun 05, 2020 0.8000 0.9568 0.8000 0.8457 121,300 +0.00(+0.48%)
Jun 04, 2020 1.000 1.000 0.7801 0.8417 126,215 -0.03(-3.25%)
Jun 03, 2020 0.9000 0.9200 0.8600 0.8700 37,366 -0.03(-3.56%)
Jun 02, 2020 0.9700 1.000 0.9002 0.9021 50,622 -0.09(-8.92%)
Jun 01, 2020 1.000 1.040 0.8400 0.9904 101,408 -0.05(-4.77%)
May 29, 2020 0.8400 1.040 0.8400 1.040 95,600 +0.22(+26.83%)
May 28, 2020 0.7600 0.8399 0.7600 0.8200 58,893 +0.02(+3.13%)
May 27, 2020 0.8000 0.8100 0.7800 0.7951 141,006 -0.00(-0.61%)
May 26, 2020 0.8000 0.8000 0.7200 0.8000 64,140 +0.00(+0.13%)
May 22, 2020 0.7100 0.8500 0.7100 0.7990 158,000 +0.06(+7.97%)
May 21, 2020 0.7200 0.7800 0.7000 0.7400 29,141 -0.01(-1.33%)
May 20, 2020 0.7500 0.7800 0.7200 0.7500 44,455 +0.03(+4.15%)
May 19, 2020 0.7300 0.8000 0.6600 0.7201 89,438 -0.04(-5.25%)
May 18, 2020 0.6800 0.7900 0.6800 0.7600 64,886 +0.08(+12.26%)
May 15, 2020 0.6450 0.7315 0.6450 0.6770 20,300 -0.00(-0.43%)
May 14, 2020 0.6450 0.7000 0.6450 0.6799 30,478 -0.00(-0.01%)
May 13, 2020 0.7425 0.7450 0.6111 0.6800 28,895 +0.00(+0.00%)
May 12, 2020 0.7500 0.7505 0.6800 0.6800 30,241 -0.04(-5.56%)
May 11, 2020 0.7800 0.7800 0.7003 0.7200 16,804 -0.04(-4.95%)
May 08, 2020 0.7500 0.7600 0.7236 0.7575 19,900 +0.04(+5.19%)
May 07, 2020 0.7300 0.7800 0.7200 0.7201 8,480 -0.03(-4.00%)
May 06, 2020 0.7500 0.7800 0.7200 0.7501 49,799 +0.04(+5.65%)
May 05, 2020 0.7700 0.7800 0.7000 0.7100 38,692 -0.02(-2.75%)
May 04, 2020 0.8574 0.8574 0.7236 0.7301 29,391 +0.03(+4.09%)
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.