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, 2018 2.450 2.450 2.400 2.400 6,335 -0.05(-2.04%)
May 30, 2018 2.500 2.500 2.400 2.450 52,313 -0.05(-2.00%)
May 29, 2018 2.500 2.550 2.475 2.500 25,043 -0.05(-1.96%)
May 25, 2018 2.550 2.550 2.550 0 +0.06(+2.41%)
May 24, 2018 2.540 2.550 2.490 2.490 24,572 -0.01(-0.40%)
May 23, 2018 2.525 2.525 2.500 2.500 8,058 -0.04(-1.77%)
May 22, 2018 2.500 2.550 2.500 2.545 2,574 -0.00(-0.20%)
May 21, 2018 2.650 2.650 2.500 2.550 8,482 -0.05(-1.92%)
May 18, 2018 2.550 2.645 2.550 2.600 26,658 +0.00(+0.00%)
May 17, 2018 2.600 2.650 2.600 2.600 2,337 +0.05(+1.96%)
May 16, 2018 2.650 2.650 2.550 2.550 11,750 -0.09(-3.48%)
May 15, 2018 2.550 2.642 2.500 2.642 18,226 +0.09(+3.61%)
May 14, 2018 2.650 2.650 2.550 2.550 7,311 +0.00(+0.00%)
May 11, 2018 2.700 2.700 2.500 2.550 11,344 -0.10(-3.77%)
May 10, 2018 2.600 2.700 2.600 2.650 29,542 +0.00(+0.00%)
May 09, 2018 2.600 2.650 2.500 2.650 22,247 +0.10(+3.92%)
May 08, 2018 2.800 2.800 2.500 2.550 20,160 -0.25(-8.93%)
May 07, 2018 2.950 2.950 2.800 2.800 8,492 -0.20(-6.67%)
May 04, 2018 3.000 3.050 2.900 3.000 74,972 +0.00(+0.00%)
May 03, 2018 2.950 3.050 2.950 3.000 33,555 -0.20(-6.25%)
May 02, 2018 2.910 3.200 2.900 3.200 32,562 +0.15(+4.92%)
May 01, 2018 3.000 3.100 2.950 3.050 14,702 +0.00(+0.00%)
Apr 30, 2018 2.942 3.100 2.900 3.050 8,606 +0.15(+5.17%)
Apr 27, 2018 2.950 3.000 2.900 2.900 10,122 -0.05(-1.69%)
Apr 26, 2018 2.850 2.950 2.850 2.950 5,324 +0.05(+1.72%)
Apr 25, 2018 2.800 2.900 2.745 2.900 13,416 +0.10(+3.57%)
Apr 24, 2018 2.750 2.800 2.650 2.800 15,217 +0.10(+3.70%)
Apr 23, 2018 2.750 2.775 2.700 2.700 8,504 -0.10(-3.57%)
Apr 20, 2018 2.850 2.850 2.750 2.800 13,241 -0.05(-1.75%)
Apr 19, 2018 3.000 3.000 2.750 2.850 14,970 -0.05(-1.72%)
Apr 18, 2018 2.900 3.000 2.900 2.900 6,823 -0.05(-1.69%)
Apr 17, 2018 2.850 2.950 2.850 2.950 15,361 +0.05(+1.72%)
Apr 16, 2018 2.850 2.900 2.850 2.900 29,037 -0.05(-1.69%)
Apr 13, 2018 2.950 3.050 2.850 2.950 5,576 -0.05(-1.67%)
Apr 12, 2018 2.950 3.000 2.750 3.000 8,505 +0.05(+1.69%)
Apr 11, 2018 2.950 2.950 2.850 2.950 10,932 +0.00(+0.00%)
Apr 10, 2018 2.850 2.950 2.825 2.950 4,222 +0.15(+5.36%)
Apr 09, 2018 2.900 2.950 2.800 2.800 2,302 -0.15(-5.08%)
Apr 06, 2018 3.200 3.200 2.775 2.950 36,512 -0.25(-7.81%)
Apr 05, 2018 3.200 3.274 3.100 3.200 10,996 +0.15(+4.92%)
Apr 04, 2018 2.981 3.188 2.910 3.050 14,675 +0.15(+5.17%)
Apr 03, 2018 2.850 3.000 2.850 2.900 3,196 +0.00(+0.17%)
Apr 02, 2018 2.850 2.895 2.800 2.895 3,260 +0.15(+5.27%)
Mar 29, 2018 2.750 2.750 2.750 0 -0.05(-1.79%)
Mar 28, 2018 2.850 2.900 2.800 2.800 10,559 -0.10(-3.45%)
Mar 27, 2018 2.950 2.995 2.850 2.900 7,637 +0.05(+1.75%)
Mar 26, 2018 2.900 2.945 2.800 2.850 10,541 -0.05(-1.72%)
Mar 23, 2018 2.800 2.950 2.800 2.900 11,832 +0.20(+7.41%)
Mar 22, 2018 2.750 2.850 2.700 2.700 4,441 -0.10(-3.57%)
Mar 21, 2018 2.850 2.900 2.750 2.800 33,773 -0.05(-1.75%)
Mar 20, 2018 2.710 2.850 2.600 2.850 5,356 +0.10(+3.64%)
Mar 19, 2018 2.800 2.850 2.650 2.750 10,044 +0.00(+0.00%)
Mar 16, 2018 2.800 2.850 2.750 2.750 4,964 -0.05(-1.79%)
Mar 15, 2018 2.850 2.850 2.700 2.800 9,839 -0.05(-1.75%)
Mar 14, 2018 2.800 2.850 2.750 2.850 9,725 +0.05(+1.79%)
Mar 13, 2018 2.895 2.900 2.800 2.800 16,953 +0.00(+0.00%)
Mar 12, 2018 2.850 2.875 2.800 2.800 6,816 -0.05(-1.75%)
Mar 09, 2018 2.850 2.900 2.750 2.850 40,851 +0.05(+1.79%)
Mar 08, 2018 2.900 2.945 2.800 2.800 6,693 -0.05(-1.75%)
Mar 07, 2018 2.900 3.000 2.850 2.850 13,633 -0.05(-1.72%)
Mar 06, 2018 2.950 3.000 2.805 2.900 26,114 +0.05(+1.75%)
Mar 05, 2018 2.800 3.045 2.800 2.850 27,914 +0.10(+3.64%)
Mar 02, 2018 2.700 2.967 2.700 2.750 67,123 -0.05(-1.79%)
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.