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

The Dixie Group (NQ: DXYN )

0.5228 -0.0138 (-2.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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, 2023 0.7000 0.7445 0.6600 0.7445 106,780 +0.05(+7.42%)
Dec 28, 2023 0.6900 0.7357 0.6400 0.6931 72,518 +0.01(+1.93%)
Dec 27, 2023 0.7560 0.7599 0.6800 0.6800 70,728 -0.06(-7.88%)
Dec 26, 2023 0.8300 0.8400 0.6725 0.7382 86,797 +0.05(+6.99%)
Dec 22, 2023 0.6700 0.7201 0.6700 0.6900 33,650 +0.02(+2.99%)
Dec 21, 2023 0.6730 0.6801 0.6328 0.6700 69,657 -0.03(-4.29%)
Dec 20, 2023 0.7400 0.7401 0.6851 0.7000 69,486 -0.04(-5.41%)
Dec 19, 2023 0.7750 0.7750 0.7050 0.7400 35,901 -0.05(-6.34%)
Dec 18, 2023 0.7800 0.8200 0.7800 0.7901 39,213 -0.05(-5.95%)
Dec 15, 2023 0.8100 0.9291 0.8100 0.8401 60,163 -0.07(-7.65%)
Dec 14, 2023 0.9000 0.9394 0.7900 0.9097 32,245 +0.04(+4.54%)
Dec 13, 2023 0.9000 0.9200 0.8450 0.8702 17,496 -0.02(-2.22%)
Dec 12, 2023 0.9093 0.9246 0.8701 0.8900 23,094 -0.02(-2.10%)
Dec 11, 2023 0.8950 0.9772 0.8745 0.9091 19,983 +0.02(+2.72%)
Dec 08, 2023 0.9000 0.9799 0.8850 0.8850 35,160 -0.07(-7.81%)
Dec 07, 2023 0.9071 0.9700 0.8847 0.9600 19,300 +0.02(+2.13%)
Dec 06, 2023 0.9500 0.9500 0.9163 0.9400 19,469 -0.01(-1.05%)
Dec 05, 2023 0.8716 0.9815 0.8270 0.9500 55,227 +0.07(+7.97%)
Dec 04, 2023 0.8000 0.9500 0.8000 0.8799 38,821 +0.04(+4.87%)
Dec 01, 2023 0.7800 0.8390 0.6131 0.8390 66,126 +0.05(+6.61%)
Nov 30, 2023 0.8777 0.9546 0.7700 0.7870 170,452 +0.10(+14.46%)
Nov 29, 2023 0.6850 0.7100 0.6600 0.6876 39,969 -0.02(-3.15%)
Nov 28, 2023 0.6401 0.7400 0.6401 0.7100 67,409 +0.05(+6.78%)
Nov 27, 2023 0.6476 0.7300 0.6249 0.6649 82,786 +0.02(+2.34%)
Nov 24, 2023 0.6699 0.6699 0.6288 0.6497 8,993 -0.02(-2.88%)
Nov 22, 2023 0.6499 0.6700 0.6321 0.6690 9,402 +0.04(+6.02%)
Nov 21, 2023 0.6440 0.6500 0.6210 0.6310 2,885 -0.04(-5.82%)
Nov 20, 2023 0.6839 0.6978 0.6401 0.6700 14,306 -0.01(-2.03%)
Nov 17, 2023 0.6399 0.6839 0.6051 0.6839 25,220 +0.06(+10.31%)
Nov 16, 2023 0.6148 0.6789 0.6100 0.6200 15,886 +0.01(+0.85%)
Nov 15, 2023 0.5600 0.6200 0.5330 0.6148 105,009 +0.06(+10.36%)
Nov 14, 2023 0.5846 0.5896 0.5336 0.5571 22,946 +0.00(+0.05%)
Nov 13, 2023 0.5700 0.5979 0.5500 0.5568 25,787 -0.05(-7.71%)
Nov 10, 2023 0.6270 0.6583 0.5475 0.6033 5,389 -0.02(-3.75%)
Nov 09, 2023 0.6180 0.6274 0.5707 0.6268 22,881 +0.03(+4.64%)
Nov 08, 2023 0.6045 0.6045 0.5704 0.5990 7,249 -0.01(-1.12%)
Nov 07, 2023 0.6300 0.6500 0.5500 0.6058 14,635 -0.01(-2.31%)
Nov 06, 2023 0.6400 0.6699 0.6101 0.6201 8,656 -0.04(-6.00%)
Nov 03, 2023 0.6200 0.6597 0.6011 0.6597 9,772 +0.02(+3.08%)
Nov 02, 2023 0.7070 0.7070 0.6100 0.6400 9,101 -0.01(-2.26%)
Nov 01, 2023 0.5500 0.6548 0.5500 0.6548 9,581 +0.10(+19.08%)
Oct 31, 2023 0.5349 0.5500 0.5349 0.5499 12,326 -0.01(-1.80%)
Oct 30, 2023 0.5500 0.5849 0.5500 0.5600 5,714 +0.02(+3.70%)
Oct 27, 2023 0.5604 0.5604 0.5344 0.5400 9,076 +0.01(+1.31%)
Oct 26, 2023 0.5400 0.5927 0.5300 0.5330 7,153 +0.00(+0.57%)
Oct 25, 2023 0.5800 0.5990 0.5300 0.5300 20,181 -0.02(-3.64%)
Oct 24, 2023 0.5500 0.5980 0.5500 0.5500 14,609 -0.00(-0.18%)
Oct 23, 2023 0.5992 0.5999 0.5500 0.5510 18,889 -0.03(-4.95%)
Oct 20, 2023 0.5800 0.5995 0.5600 0.5797 13,312 +0.02(+3.52%)
Oct 19, 2023 0.5500 0.5748 0.5500 0.5600 8,663 +0.00(+0.00%)
Oct 18, 2023 0.5701 0.5805 0.5600 0.5600 12,163 -0.04(-6.59%)
Oct 17, 2023 0.5750 0.6100 0.5700 0.5995 19,601 +0.02(+3.34%)
Oct 16, 2023 0.5964 0.6384 0.5800 0.5801 13,065 +0.01(+1.06%)
Oct 13, 2023 0.6001 0.6300 0.5500 0.5740 9,514 -0.02(-2.76%)
Oct 12, 2023 0.6826 0.6893 0.5850 0.5903 3,951 -0.06(-9.20%)
Oct 11, 2023 0.7149 0.7149 0.6100 0.6501 22,009 -0.06(-9.05%)
Oct 10, 2023 0.5900 0.7500 0.5750 0.7148 65,619 +0.15(+27.64%)
Oct 09, 2023 0.6311 0.6311 0.5600 0.5600 17,404 +0.00(+0.00%)
Oct 06, 2023 0.5576 0.5909 0.5500 0.5600 69,597 +0.03(+5.44%)
Oct 05, 2023 0.5906 0.6228 0.5300 0.5311 67,413 -0.12(-18.38%)
Oct 04, 2023 0.7000 0.7200 0.5900 0.6507 96,636 -0.07(-9.50%)
Oct 03, 2023 0.4900 0.7590 0.4600 0.7190 936,961 +0.07(+10.43%)
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.