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

The Dixie Group (NQ: DXYN )

0.6810 +0.1590 (+30.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Nov 30, 2022 0.9749 1.000 0.9749 0.9938 61,575 +0.03(+3.26%)
Nov 29, 2022 0.9801 0.9999 0.9500 0.9624 37,222 -0.03(-2.79%)
Nov 28, 2022 0.9999 1.000 0.9899 0.9900 32,530 -0.01(-1.00%)
Nov 25, 2022 0.9850 1.020 0.9850 1.000 44,011 +0.02(+1.52%)
Nov 23, 2022 0.9550 1.000 0.9550 0.9850 47,034 +0.03(+2.60%)
Nov 22, 2022 0.9950 1.000 0.9530 0.9600 53,702 -0.04(-3.78%)
Nov 21, 2022 0.9900 1.000 0.9900 0.9977 112,004 +0.01(+0.86%)
Nov 18, 2022 0.9700 1.000 0.9400 0.9892 105,945 +0.06(+6.14%)
Nov 17, 2022 0.9800 1.010 0.9320 0.9320 56,875 -0.08(-7.72%)
Nov 16, 2022 0.9750 1.012 0.9750 1.010 51,140 +0.03(+2.96%)
Nov 15, 2022 1.020 1.090 0.9806 0.9810 54,200 -0.00(-0.21%)
Nov 14, 2022 1.000 1.040 0.9665 0.9831 35,430 -0.03(-3.14%)
Nov 11, 2022 0.9420 1.021 0.9420 1.015 37,394 +0.08(+8.91%)
Nov 10, 2022 0.9800 1.030 0.9200 0.9320 76,478 -0.05(-4.91%)
Nov 09, 2022 0.9500 1.005 0.9410 0.9801 112,519 +0.04(+4.81%)
Nov 08, 2022 1.060 1.060 0.9330 0.9351 100,730 -0.09(-9.21%)
Nov 07, 2022 1.100 1.120 1.010 1.030 31,977 -0.07(-6.36%)
Nov 04, 2022 1.150 1.190 1.100 1.100 50,032 -0.07(-5.98%)
Nov 03, 2022 1.220 1.251 1.160 1.170 36,830 -0.04(-3.19%)
Nov 02, 2022 1.100 1.230 1.100 1.209 64,635 +0.11(+10.23%)
Nov 01, 2022 1.090 1.130 1.070 1.096 41,852 -0.00(-0.33%)
Oct 31, 2022 1.090 1.172 1.090 1.100 41,309 -0.01(-1.33%)
Oct 28, 2022 1.050 1.120 1.050 1.115 28,894 +0.07(+7.19%)
Oct 27, 2022 1.020 1.040 1.000 1.040 68,825 +0.03(+2.97%)
Oct 26, 2022 1.010 1.020 1.010 1.010 15,764 +0.01(+0.50%)
Oct 25, 2022 0.9410 1.005 0.9410 1.005 28,843 +0.05(+5.79%)
Oct 24, 2022 0.9350 0.9502 0.9341 0.9500 37,197 +0.01(+1.59%)
Oct 21, 2022 0.9420 0.9658 0.9351 0.9351 68,053 -0.01(-0.73%)
Oct 20, 2022 0.9400 0.9899 0.9394 0.9420 38,104 -0.02(-1.88%)
Oct 19, 2022 0.9500 1.000 0.9500 0.9600 37,555 -0.02(-2.14%)
Oct 18, 2022 0.9953 1.035 0.9810 0.9810 37,536 -0.02(-1.90%)
Oct 17, 2022 0.9500 1.050 0.9500 1.000 33,212 +0.07(+7.50%)
Oct 14, 2022 1.030 1.031 0.9301 0.9302 38,056 -0.08(-7.90%)
Oct 13, 2022 0.9900 1.060 0.9350 1.010 62,785 +0.00(+0.00%)
Oct 12, 2022 1.010 1.010 1.000 1.010 19,796 -0.01(-0.98%)
Oct 11, 2022 1.040 1.040 1.000 1.020 52,639 -0.03(-2.86%)
Oct 10, 2022 1.080 1.087 1.040 1.050 16,741 -0.05(-4.55%)
Oct 07, 2022 1.100 1.114 1.080 1.100 45,088 -0.01(-0.90%)
Oct 06, 2022 1.080 1.143 1.080 1.110 6,040 +0.04(+3.26%)
Oct 05, 2022 1.050 1.110 1.050 1.075 31,713 +0.01(+1.42%)
Oct 04, 2022 1.120 1.140 1.050 1.060 72,774 -0.07(-6.43%)
Oct 03, 2022 1.109 1.136 1.100 1.133 16,764 +0.05(+4.90%)
Sep 30, 2022 1.170 1.190 1.050 1.080 65,323 -0.05(-4.42%)
Sep 29, 2022 1.150 1.180 1.130 1.130 22,827 +0.04(+3.67%)
Sep 28, 2022 1.090 1.142 1.090 1.090 44,035 -0.07(-6.04%)
Sep 27, 2022 1.090 1.206 1.090 1.160 30,250 +0.07(+6.43%)
Sep 26, 2022 1.180 1.181 1.090 1.090 35,466 -0.10(-8.40%)
Sep 23, 2022 1.200 1.230 1.190 1.190 12,257 -0.04(-2.86%)
Sep 22, 2022 1.238 1.240 1.225 1.225 6,897 -0.06(-5.04%)
Sep 21, 2022 1.270 1.300 1.260 1.290 9,211 -0.01(-0.77%)
Sep 20, 2022 1.290 1.313 1.250 1.300 26,690 -0.02(-1.52%)
Sep 19, 2022 1.200 1.320 1.200 1.320 23,618 +0.14(+11.86%)
Sep 16, 2022 1.310 1.370 1.170 1.180 35,715 -0.13(-9.92%)
Sep 15, 2022 1.350 1.459 1.260 1.310 32,224 -0.02(-1.50%)
Sep 14, 2022 1.450 1.465 1.330 1.330 21,639 -0.07(-5.00%)
Sep 13, 2022 1.300 1.429 1.300 1.400 20,837 +0.04(+2.94%)
Sep 12, 2022 1.330 1.419 1.330 1.360 53,619 +0.06(+4.62%)
Sep 09, 2022 1.270 1.339 1.250 1.300 60,865 +0.03(+2.36%)
Sep 08, 2022 1.140 1.270 1.120 1.270 40,006 +0.08(+6.72%)
Sep 07, 2022 1.120 1.240 1.100 1.190 137,043 +0.02(+1.71%)
Sep 06, 2022 1.110 1.170 1.110 1.170 18,476 +0.05(+4.46%)
Sep 02, 2022 1.160 1.160 1.100 1.120 39,304 +0.01(+0.90%)
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.