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 28, 2021 2.750 2.900 2.750 2.800 31,824 +0.07(+2.56%)
May 27, 2021 2.800 2.800 2.703 2.730 73,055 -0.06(-2.15%)
May 26, 2021 2.790 2.839 2.740 2.790 38,566 +0.03(+1.09%)
May 25, 2021 2.820 2.910 2.760 2.760 27,932 -0.08(-2.82%)
May 24, 2021 2.850 2.960 2.800 2.840 60,375 -0.03(-1.05%)
May 21, 2021 2.900 2.970 2.750 2.870 41,171 -0.03(-1.03%)
May 20, 2021 2.700 2.970 2.695 2.900 98,341 +0.24(+9.02%)
May 19, 2021 2.910 2.928 2.540 2.660 236,605 -0.32(-10.74%)
May 18, 2021 3.060 3.150 2.910 2.980 102,952 -0.09(-2.93%)
May 17, 2021 3.100 3.160 3.000 3.070 31,051 -0.07(-2.23%)
May 14, 2021 3.160 3.275 3.060 3.140 25,908 -0.01(-0.32%)
May 13, 2021 3.020 3.350 3.015 3.150 91,287 +0.12(+3.96%)
May 12, 2021 3.260 3.370 3.030 3.030 51,009 -0.32(-9.55%)
May 11, 2021 3.110 3.400 3.040 3.350 67,715 +0.23(+7.37%)
May 10, 2021 3.230 3.290 3.120 3.120 38,185 -0.17(-5.17%)
May 07, 2021 3.360 3.390 3.290 3.290 35,573 -0.08(-2.37%)
May 06, 2021 3.440 3.710 3.370 3.370 19,338 -0.09(-2.60%)
May 05, 2021 3.620 3.620 3.370 3.460 19,138 -0.14(-3.89%)
May 04, 2021 3.660 3.693 3.560 3.600 22,839 -0.10(-2.70%)
May 03, 2021 3.720 3.720 3.570 3.700 57,326 +0.11(+3.06%)
Apr 30, 2021 3.480 3.720 3.464 3.590 58,500 +0.09(+2.57%)
Apr 29, 2021 3.690 3.700 3.420 3.500 30,604 -0.11(-3.05%)
Apr 28, 2021 3.350 3.770 3.350 3.610 68,727 +0.26(+7.76%)
Apr 27, 2021 3.340 3.390 3.260 3.350 33,256 -0.01(-0.30%)
Apr 26, 2021 3.260 3.390 3.170 3.360 57,537 +0.10(+3.07%)
Apr 23, 2021 3.250 3.390 3.240 3.260 85,800 -0.10(-2.98%)
Apr 22, 2021 3.350 3.460 3.270 3.360 56,703 +0.02(+0.60%)
Apr 21, 2021 3.250 3.428 3.250 3.340 24,067 +0.06(+1.83%)
Apr 20, 2021 3.600 3.640 3.230 3.280 90,569 -0.36(-9.89%)
Apr 19, 2021 3.820 3.850 3.530 3.640 80,539 -0.18(-4.71%)
Apr 16, 2021 3.650 3.840 3.540 3.820 54,700 +0.21(+5.82%)
Apr 15, 2021 3.670 3.860 3.554 3.610 65,950 -0.09(-2.43%)
Apr 14, 2021 3.690 3.770 3.630 3.700 47,777 -0.02(-0.54%)
Apr 13, 2021 3.710 3.790 3.520 3.720 52,125 -0.03(-0.80%)
Apr 12, 2021 3.700 3.760 3.560 3.750 58,477 +0.07(+1.90%)
Apr 09, 2021 3.660 3.690 3.590 3.680 24,000 +0.04(+1.10%)
Apr 08, 2021 3.590 3.650 3.510 3.640 28,185 +0.03(+0.83%)
Apr 07, 2021 3.640 3.670 3.470 3.610 48,629 -0.03(-0.82%)
Apr 06, 2021 3.730 3.730 3.550 3.640 54,637 -0.05(-1.36%)
Apr 05, 2021 3.340 3.730 3.310 3.690 109,734 +0.33(+9.82%)
Apr 01, 2021 3.100 3.460 3.100 3.360 146,300 +0.39(+13.13%)
Mar 31, 2021 3.150 3.150 2.930 2.970 205,440 -0.18(-5.71%)
Mar 30, 2021 3.150 3.350 3.070 3.150 113,171 +0.02(+0.64%)
Mar 29, 2021 3.380 3.470 3.110 3.130 126,838 -0.34(-9.80%)
Mar 26, 2021 3.510 3.510 3.400 3.470 51,300 +0.02(+0.58%)
Mar 25, 2021 3.490 3.496 3.260 3.450 63,227 +0.05(+1.47%)
Mar 24, 2021 3.500 3.670 3.400 3.400 71,156 -0.11(-3.13%)
Mar 23, 2021 3.560 3.700 3.498 3.510 117,350 -0.13(-3.57%)
Mar 22, 2021 3.680 3.850 3.600 3.640 115,106 -0.09(-2.41%)
Mar 19, 2021 3.680 3.770 3.550 3.730 71,300 +0.06(+1.63%)
Mar 18, 2021 3.910 4.000 3.630 3.670 78,244 -0.23(-5.90%)
Mar 17, 2021 3.540 3.980 3.515 3.900 244,456 +0.32(+8.94%)
Mar 16, 2021 3.900 4.010 3.530 3.580 294,879 -0.26(-6.77%)
Mar 15, 2021 3.510 4.100 3.510 3.840 415,546 +0.29(+8.17%)
Mar 12, 2021 3.210 3.560 3.210 3.550 221,600 +0.28(+8.56%)
Mar 11, 2021 3.130 3.330 3.070 3.270 181,129 +0.25(+8.28%)
Mar 10, 2021 3.070 3.100 2.880 3.020 132,577 -0.05(-1.63%)
Mar 09, 2021 2.900 3.100 2.880 3.070 166,393 +0.20(+6.97%)
Mar 08, 2021 2.750 2.970 2.750 2.870 323,284 -0.07(-2.38%)
Mar 05, 2021 3.120 3.140 2.260 2.940 1,076,000 -0.30(-9.26%)
Mar 04, 2021 4.790 4.790 2.740 3.240 1,964,527 -2.22(-40.66%)
Mar 03, 2021 5.500 5.695 5.280 5.460 170,821 -0.04(-0.73%)
Mar 02, 2021 5.490 5.900 5.233 5.500 221,011 -0.05(-0.90%)
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.