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

The Dixie Group (NQ: DXYN )

0.5149 -0.0025 (-0.48%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 18, 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 (%)
Mar 31, 2020 0.7100 0.7798 0.6500 0.6500 54,200 -0.03(-4.44%)
Mar 30, 2020 0.7800 0.8190 0.6501 0.6802 90,039 -0.04(-5.15%)
Mar 27, 2020 0.7270 0.7500 0.6799 0.7171 57,500 -0.00(-0.40%)
Mar 26, 2020 0.7170 0.8564 0.7002 0.7200 44,429 -0.05(-6.49%)
Mar 25, 2020 0.8900 0.9000 0.7600 0.7700 43,857 -0.08(-9.09%)
Mar 24, 2020 0.7700 0.9180 0.7700 0.8470 57,188 +0.18(+26.42%)
Mar 23, 2020 0.8113 0.9599 0.5296 0.6700 222,987 -0.30(-30.60%)
Mar 20, 2020 1.000 1.040 0.8964 0.9654 19,700 +0.02(+1.62%)
Mar 19, 2020 1.020 1.020 0.8910 0.9500 11,807 -0.03(-2.76%)
Mar 18, 2020 1.140 1.140 0.8900 0.9770 68,807 +0.00(+0.01%)
Mar 17, 2020 0.9400 1.050 0.8900 0.9769 43,029 +0.08(+9.21%)
Mar 16, 2020 0.9900 0.9900 0.8900 0.8945 57,199 -0.12(-11.92%)
Mar 13, 2020 1.480 1.480 1.000 1.016 82,100 +0.02(+1.55%)
Mar 12, 2020 1.110 1.150 1.000 1.000 39,888 -0.23(-18.70%)
Mar 11, 2020 1.320 1.330 1.210 1.230 39,951 -0.06(-4.65%)
Mar 10, 2020 1.180 1.320 1.180 1.290 71,770 +0.14(+12.17%)
Mar 09, 2020 1.150 1.160 1.030 1.150 42,941 -0.13(-10.16%)
Mar 06, 2020 1.300 1.300 1.150 1.280 126,400 -0.04(-3.03%)
Mar 05, 2020 1.150 1.600 1.140 1.320 698,822 +0.30(+29.51%)
Mar 04, 2020 1.080 1.110 0.9956 1.019 7,425 -0.06(-5.63%)
Mar 03, 2020 1.020 1.100 1.020 1.080 18,054 +0.08(+8.01%)
Mar 02, 2020 1.030 1.040 0.9449 0.9999 11,179 +0.05(+5.25%)
Feb 28, 2020 0.8900 0.9501 0.8812 0.9500 49,300 -0.03(-3.06%)
Feb 27, 2020 1.010 1.050 0.9300 0.9800 86,769 -0.07(-6.67%)
Feb 26, 2020 1.090 1.135 1.050 1.050 24,868 -0.07(-6.25%)
Feb 25, 2020 1.130 1.220 1.070 1.120 15,678 +0.01(+0.90%)
Feb 24, 2020 1.190 1.190 1.070 1.110 77,807 -0.08(-6.72%)
Feb 21, 2020 1.200 1.220 1.180 1.190 3,500 +0.01(+0.85%)
Feb 20, 2020 1.210 1.240 1.180 1.180 21,572 -0.05(-4.07%)
Feb 19, 2020 1.220 1.230 1.220 1.230 10,195 -0.01(-0.81%)
Feb 18, 2020 1.290 1.290 1.240 1.240 8,531 -0.02(-1.59%)
Feb 14, 2020 1.280 1.280 1.250 1.260 8,500 +0.01(+0.80%)
Feb 13, 2020 1.290 1.295 1.240 1.250 9,935 -0.02(-1.57%)
Feb 12, 2020 1.260 1.280 1.220 1.270 2,842 +0.04(+3.04%)
Feb 11, 2020 1.236 1.290 1.220 1.232 12,496 +0.02(+1.44%)
Feb 10, 2020 1.230 1.270 1.210 1.215 35,966 +0.02(+1.25%)
Feb 07, 2020 1.337 1.337 1.200 1.200 18,200 -0.14(-10.45%)
Feb 06, 2020 1.352 1.352 1.260 1.340 13,416 +0.04(+3.08%)
Feb 05, 2020 1.250 1.370 1.250 1.300 22,551 +0.09(+7.44%)
Feb 04, 2020 1.340 1.494 1.190 1.210 31,299 -0.14(-10.37%)
Feb 03, 2020 1.320 1.400 1.310 1.350 23,813 -0.08(-5.59%)
Jan 31, 2020 1.440 1.440 1.410 1.430 3,000 +0.04(+2.88%)
Jan 30, 2020 1.374 1.430 1.355 1.390 16,424 +0.00(+0.00%)
Jan 29, 2020 1.420 1.420 1.367 1.390 3,989 +0.00(+0.00%)
Jan 28, 2020 1.337 1.434 1.337 1.390 11,863 +0.08(+6.11%)
Jan 27, 2020 1.350 1.370 1.310 1.310 22,091 -0.04(-3.32%)
Jan 24, 2020 1.350 1.360 1.327 1.355 22,100 +0.00(+0.37%)
Jan 23, 2020 1.400 1.400 1.350 1.350 26,748 -0.02(-1.46%)
Jan 22, 2020 1.400 1.460 1.370 1.370 24,754 -0.08(-5.52%)
Jan 21, 2020 1.330 1.460 1.330 1.450 7,337 +0.08(+5.84%)
Jan 17, 2020 1.413 1.445 1.340 1.370 15,400 -0.03(-2.14%)
Jan 16, 2020 1.412 1.423 1.350 1.400 17,268 -0.01(-0.90%)
Jan 15, 2020 1.340 1.465 1.340 1.413 10,908 +0.04(+3.12%)
Jan 14, 2020 1.430 1.480 1.310 1.370 37,048 -0.05(-3.52%)
Jan 13, 2020 1.360 1.440 1.360 1.420 21,582 +0.02(+1.43%)
Jan 10, 2020 1.430 1.430 1.395 1.400 13,400 -0.01(-0.54%)
Jan 09, 2020 1.426 1.430 1.400 1.408 11,803 +0.01(+0.54%)
Jan 08, 2020 1.400 1.450 1.400 1.400 19,933 -0.05(-3.45%)
Jan 07, 2020 1.351 1.460 1.351 1.450 44,492 +0.00(+0.00%)
Jan 06, 2020 1.540 1.550 1.380 1.450 73,281 -0.09(-5.84%)
Jan 03, 2020 1.310 1.600 1.310 1.540 147,700 +0.23(+17.56%)
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.