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, 2019 0.5800 0.5800 0.5700 0.5702 17,700 -0.01(-1.69%)
May 30, 2019 0.5800 0.5900 0.5700 0.5800 41,644 +0.01(+1.65%)
May 29, 2019 0.6100 0.6100 0.5620 0.5706 52,987 -0.05(-7.97%)
May 28, 2019 0.6181 0.6200 0.5807 0.6200 52,818 +0.02(+3.85%)
May 24, 2019 0.6000 0.6080 0.5533 0.5970 40,600 +0.01(+1.19%)
May 23, 2019 0.5900 0.6453 0.5899 0.5900 20,335 +0.00(+0.34%)
May 22, 2019 0.5700 0.6050 0.5121 0.5880 46,131 +0.02(+3.16%)
May 21, 2019 0.6000 0.6290 0.5540 0.5700 99,586 -0.06(-9.38%)
May 20, 2019 0.6400 0.6403 0.6000 0.6290 34,330 -0.00(-0.16%)
May 17, 2019 0.6100 0.6500 0.6100 0.6300 37,500 +0.03(+5.00%)
May 16, 2019 0.6600 0.6600 0.6000 0.6000 143,253 -0.06(-9.09%)
May 15, 2019 0.6030 0.6699 0.6030 0.6600 44,842 +0.01(+1.54%)
May 14, 2019 0.6423 0.6790 0.6200 0.6500 117,975 +0.03(+4.84%)
May 13, 2019 0.6592 0.6921 0.6000 0.6200 67,387 -0.02(-3.13%)
May 10, 2019 0.7000 0.7000 0.6400 0.6400 150,400 -0.06(-8.57%)
May 09, 2019 0.7375 0.7450 0.6964 0.7000 43,803 -0.01(-1.84%)
May 08, 2019 0.7800 0.7837 0.7131 0.7131 35,405 -0.02(-2.46%)
May 07, 2019 0.7500 0.7870 0.7311 0.7311 45,373 -0.01(-1.22%)
May 06, 2019 0.7131 0.7812 0.7131 0.7401 36,854 +0.02(+2.79%)
May 03, 2019 0.7500 0.8304 0.7000 0.7200 40,400 -0.06(-7.69%)
May 02, 2019 0.8100 0.8203 0.7500 0.7800 37,801 +0.03(+4.00%)
May 01, 2019 0.7902 0.8099 0.7000 0.7500 7,813 -0.05(-6.39%)
Apr 30, 2019 0.8262 0.8500 0.7800 0.8012 21,691 -0.03(-3.03%)
Apr 29, 2019 0.8342 0.8900 0.8262 0.8262 24,471 -0.03(-4.03%)
Apr 26, 2019 0.8500 0.8609 0.8304 0.8609 3,100 -0.02(-2.17%)
Apr 25, 2019 0.8800 0.8800 0.8231 0.8800 8,476 +0.06(+6.91%)
Apr 24, 2019 0.8360 0.8610 0.8231 0.8231 4,219 -0.03(-3.73%)
Apr 23, 2019 0.8100 0.8900 0.7700 0.8550 65,286 +0.05(+5.95%)
Apr 22, 2019 0.8000 0.8141 0.8000 0.8070 16,885 +0.02(+2.15%)
Apr 18, 2019 0.8100 0.8100 0.7800 0.7900 17,700 -0.02(-2.47%)
Apr 17, 2019 0.8200 0.8402 0.8100 0.8100 5,213 -0.02(-2.52%)
Apr 16, 2019 0.8685 0.8685 0.8157 0.8309 16,641 -0.03(-3.38%)
Apr 15, 2019 0.8200 0.8600 0.8100 0.8600 13,411 +0.06(+7.35%)
Apr 12, 2019 0.8721 0.8800 0.8011 0.8011 59,700 -0.04(-5.21%)
Apr 11, 2019 0.8652 0.8727 0.8400 0.8451 19,070 +0.00(+0.48%)
Apr 10, 2019 0.8700 0.8700 0.8411 0.8411 62,441 -0.00(-0.04%)
Apr 09, 2019 0.9001 0.9046 0.8250 0.8414 38,738 -0.05(-5.19%)
Apr 08, 2019 0.9013 0.9013 0.8861 0.8875 7,543 +0.00(+0.17%)
Apr 05, 2019 0.9000 0.9454 0.8842 0.8860 16,200 -0.01(-1.57%)
Apr 04, 2019 0.9200 0.9500 0.9000 0.9001 31,858 -0.02(-2.12%)
Apr 03, 2019 0.9174 0.9200 0.9000 0.9196 35,451 +0.01(+1.28%)
Apr 02, 2019 0.9200 0.9200 0.9030 0.9080 14,731 -0.00(-0.21%)
Apr 01, 2019 0.9573 0.9659 0.9021 0.9099 18,378 -0.03(-3.20%)
Mar 29, 2019 0.9067 0.9555 0.9021 0.9400 13,200 +0.02(+2.34%)
Mar 28, 2019 0.9021 0.9200 0.9021 0.9185 36,221 -0.01(-1.01%)
Mar 27, 2019 0.9300 0.9300 0.9220 0.9279 2,286 -0.00(-0.23%)
Mar 26, 2019 1.000 1.025 0.9220 0.9300 7,478 -0.00(-0.23%)
Mar 25, 2019 0.9500 1.040 0.9321 0.9321 48,051 +0.00(+0.11%)
Mar 22, 2019 0.9900 0.9900 0.9269 0.9311 25,600 -0.06(-5.95%)
Mar 21, 2019 1.010 1.039 0.9900 0.9900 16,111 +0.00(+0.00%)
Mar 20, 2019 1.000 1.040 0.9900 0.9900 27,400 -0.02(-1.98%)
Mar 19, 2019 1.045 1.045 0.9980 1.010 22,391 -0.02(-1.94%)
Mar 18, 2019 1.050 1.180 1.010 1.030 32,801 +0.00(+0.00%)
Mar 15, 2019 1.050 1.050 1.019 1.030 4,700 +0.01(+0.98%)
Mar 14, 2019 1.080 1.090 0.9900 1.020 25,014 -0.07(-6.42%)
Mar 13, 2019 1.060 1.090 1.050 1.090 30,793 +0.04(+3.81%)
Mar 12, 2019 1.068 1.078 1.050 1.050 14,251 -0.01(-0.94%)
Mar 11, 2019 1.060 1.100 1.060 1.060 17,444 +0.00(+0.00%)
Mar 08, 2019 1.070 1.105 1.060 1.060 33,800 -0.04(-3.64%)
Mar 07, 2019 1.160 1.199 1.050 1.100 165,255 -0.06(-5.17%)
Mar 06, 2019 1.270 1.340 1.160 1.160 40,005 -0.11(-8.66%)
Mar 05, 2019 1.330 1.420 1.270 1.270 35,251 -0.00(-0.39%)
Mar 04, 2019 1.350 1.380 1.260 1.275 8,723 -0.05(-3.41%)
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.