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

The Dixie Group (NQ: DXYN )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2022 3.100 3.267 3.050 3.100 34,204 +0.00(+0.00%)
Mar 31, 2022 3.250 3.280 3.080 3.100 33,524 -0.17(-5.20%)
Mar 30, 2022 3.260 3.284 3.250 3.270 10,835 -0.03(-0.91%)
Mar 29, 2022 3.320 3.440 3.300 3.300 33,786 +0.02(+0.61%)
Mar 28, 2022 3.430 3.430 3.260 3.280 21,917 -0.15(-4.37%)
Mar 25, 2022 3.370 3.460 3.367 3.430 13,094 -0.04(-1.15%)
Mar 24, 2022 3.450 3.520 3.300 3.470 43,183 +0.06(+1.76%)
Mar 23, 2022 3.440 3.450 3.350 3.410 55,209 +0.00(+0.00%)
Mar 22, 2022 3.220 3.440 3.030 3.410 61,858 +0.18(+5.57%)
Mar 21, 2022 3.180 3.258 3.173 3.230 20,915 +0.08(+2.54%)
Mar 18, 2022 3.070 3.230 3.070 3.150 60,153 +0.09(+2.94%)
Mar 17, 2022 3.020 3.070 3.005 3.060 14,814 +0.06(+2.00%)
Mar 16, 2022 3.050 3.090 2.910 3.000 32,949 -0.05(-1.64%)
Mar 15, 2022 2.870 3.143 2.772 3.050 139,723 +0.34(+12.55%)
Mar 14, 2022 3.000 3.010 2.690 2.710 64,467 -0.32(-10.56%)
Mar 11, 2022 3.190 3.230 3.000 3.030 36,153 -0.18(-5.61%)
Mar 10, 2022 3.500 3.500 2.896 3.210 332,788 -0.53(-14.17%)
Mar 09, 2022 3.560 3.810 3.560 3.740 34,747 +0.34(+10.00%)
Mar 08, 2022 3.240 3.490 3.240 3.400 123,694 +0.00(+0.00%)
Mar 07, 2022 3.550 3.550 3.260 3.400 68,417 -0.18(-5.03%)
Mar 04, 2022 3.710 3.820 3.440 3.580 50,338 -0.13(-3.50%)
Mar 03, 2022 3.910 3.910 3.700 3.710 33,740 -0.18(-4.63%)
Mar 02, 2022 3.975 3.993 3.850 3.890 16,031 -0.01(-0.26%)
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.