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

The Dixie Group (NQ: DXYN )

0.7177 +0.0377 (+5.54%)
Streaming Delayed Price Updated: 3:20 PM EDT, May 9, 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 (%)
Aug 31, 2018 1.700 1.700 1.700 0 +0.10(+6.25%)
Aug 30, 2018 1.730 1.750 1.600 1.600 69,536 -0.10(-5.88%)
Aug 29, 2018 1.800 1.875 1.700 1.700 65,712 -0.05(-2.86%)
Aug 28, 2018 1.700 1.825 1.700 1.750 12,058 +0.00(+0.00%)
Aug 27, 2018 1.450 1.800 1.450 1.750 293,744 +0.35(+25.00%)
Aug 24, 2018 1.550 1.550 1.400 1.400 63,500 -0.10(-6.67%)
Aug 23, 2018 1.600 1.600 1.448 1.500 57,421 -0.05(-3.23%)
Aug 22, 2018 1.400 1.600 1.400 1.550 46,161 +0.05(+3.33%)
Aug 21, 2018 1.650 1.650 1.500 1.500 37,152 -0.15(-9.09%)
Aug 20, 2018 1.600 1.650 1.400 1.650 19,562 +0.15(+10.00%)
Aug 17, 2018 1.650 1.700 1.450 1.500 183,200 -0.15(-9.09%)
Aug 16, 2018 1.750 1.800 1.650 1.650 74,044 -0.05(-2.94%)
Aug 15, 2018 1.850 1.850 1.600 1.700 74,240 -0.20(-10.53%)
Aug 14, 2018 1.940 1.940 1.850 1.900 5,635 +0.00(+0.00%)
Aug 13, 2018 1.950 1.950 1.900 1.900 1,996 -0.01(-0.52%)
Aug 10, 2018 1.900 2.050 1.900 1.910 16,800 +0.00(+0.26%)
Aug 09, 2018 1.950 2.000 1.905 1.905 18,111 -0.14(-7.07%)
Aug 08, 2018 2.050 2.050 1.840 2.050 27,888 +0.09(+4.59%)
Aug 07, 2018 1.960 2.000 1.960 1.960 1,148 +0.01(+0.51%)
Aug 06, 2018 2.150 2.150 1.850 1.950 22,162 -0.15(-7.14%)
Aug 03, 2018 2.250 2.300 1.750 2.100 18,600 -0.04(-2.10%)
Aug 02, 2018 2.050 2.150 1.800 2.145 50,500 +0.04(+2.14%)
Aug 01, 2018 2.000 2.100 2.000 2.100 13,974 +0.10(+5.00%)
Jul 31, 2018 2.000 2.050 1.950 2.000 17,549 +0.00(+0.00%)
Jul 30, 2018 2.050 2.050 1.950 2.000 30,416 -0.05(-2.44%)
Jul 27, 2018 2.150 2.200 2.050 2.050 31,800 -0.10(-4.65%)
Jul 26, 2018 2.200 2.250 2.150 2.150 4,655 +0.00(+0.00%)
Jul 25, 2018 2.200 2.250 2.150 2.150 64,393 -0.05(-2.27%)
Jul 24, 2018 2.250 2.275 2.200 2.200 21,134 -0.10(-4.35%)
Jul 23, 2018 2.250 2.300 2.200 2.300 3,485 +0.02(+1.10%)
Jul 20, 2018 2.300 2.300 2.200 2.275 4,109 +0.02(+1.11%)
Jul 19, 2018 2.325 2.400 2.200 2.250 20,625 -0.05(-2.17%)
Jul 18, 2018 2.295 2.300 2.250 2.300 4,405 +0.07(+3.37%)
Jul 17, 2018 2.300 2.400 2.200 2.225 31,191 -0.12(-5.32%)
Jul 16, 2018 2.300 2.400 2.300 2.350 14,757 +0.10(+4.44%)
Jul 13, 2018 2.400 2.400 2.250 2.250 26,705 -0.15(-6.25%)
Jul 12, 2018 2.150 2.400 2.150 2.400 17,518 +0.27(+12.94%)
Jul 11, 2018 2.300 2.300 2.100 2.125 40,300 -0.17(-7.61%)
Jul 10, 2018 2.400 2.400 2.300 2.300 3,672 -0.10(-4.17%)
Jul 09, 2018 2.400 2.400 2.354 2.400 2,679 +0.10(+4.35%)
Jul 06, 2018 2.400 2.400 2.300 2.300 14,568 -0.10(-4.17%)
Jul 05, 2018 2.350 2.400 2.300 2.400 4,356 +0.08(+3.62%)
Jul 03, 2018 2.316 2.316 2.316 0 +0.02(+0.70%)
Jul 02, 2018 2.225 2.300 2.221 2.300 4,359 +0.00(+0.00%)
Jun 29, 2018 2.250 2.300 2.200 2.300 7,436 +0.05(+2.22%)
Jun 28, 2018 2.250 2.300 2.250 2.250 6,242 -0.10(-4.26%)
Jun 27, 2018 2.300 2.350 2.220 2.350 10,669 +0.04(+1.56%)
Jun 26, 2018 2.250 2.314 2.200 2.314 15,580 +0.04(+1.71%)
Jun 25, 2018 2.300 2.300 2.250 2.275 14,440 -0.08(-3.19%)
Jun 22, 2018 2.325 2.350 2.300 2.350 17,906 +0.00(+0.00%)
Jun 21, 2018 2.350 2.400 2.325 2.350 1,976 +0.00(+0.00%)
Jun 20, 2018 2.400 2.400 2.350 2.350 2,540 +0.00(+0.00%)
Jun 19, 2018 2.300 2.400 2.300 2.350 10,168 +0.05(+2.17%)
Jun 18, 2018 2.400 2.400 2.300 2.300 7,192 -0.10(-4.17%)
Jun 15, 2018 2.310 2.400 2.310 2.400 10,485 +0.05(+2.13%)
Jun 14, 2018 2.300 2.400 2.300 2.350 14,373 +0.10(+4.44%)
Jun 13, 2018 2.350 2.400 2.250 2.250 13,267 -0.08(-3.23%)
Jun 12, 2018 2.350 2.400 2.300 2.325 6,978 -0.02(-1.06%)
Jun 11, 2018 2.350 2.400 2.350 2.350 61,633 -0.05(-2.08%)
Jun 08, 2018 2.450 2.500 2.400 2.400 16,553 +0.05(+2.13%)
Jun 07, 2018 2.550 2.550 2.350 2.350 8,053 -0.05(-2.08%)
Jun 06, 2018 2.400 2.500 2.400 2.400 6,560 +0.00(+0.00%)
Jun 05, 2018 2.350 2.450 2.350 2.400 24,111 +0.05(+2.13%)
Jun 04, 2018 2.400 2.500 2.350 2.350 16,906 -0.05(-2.08%)
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.