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

The Dixie Group (NQ: DXYN )

0.5300 +0.0200 (+3.92%)
Streaming Delayed Price Updated: 1:04 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 (%)
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%)
Mar 01, 2019 1.260 1.320 1.260 1.320 10,500 +0.05(+3.94%)
Feb 28, 2019 1.410 1.420 1.251 1.270 28,226 -0.15(-10.56%)
Feb 27, 2019 1.369 1.420 1.360 1.420 17,115 +0.02(+1.43%)
Feb 26, 2019 1.360 1.470 1.360 1.400 56,026 +0.05(+3.70%)
Feb 25, 2019 1.260 1.450 1.260 1.350 156,449 +0.09(+7.14%)
Feb 22, 2019 1.190 1.265 1.190 1.260 49,300 +0.09(+7.69%)
Feb 21, 2019 1.160 1.190 1.160 1.170 63,994 +0.01(+0.86%)
Feb 20, 2019 1.240 1.240 1.160 1.160 65,058 -0.04(-3.30%)
Feb 19, 2019 1.170 1.240 1.170 1.200 7,879 -0.00(-0.03%)
Feb 15, 2019 1.250 1.260 1.170 1.200 39,900 -0.03(-2.44%)
Feb 14, 2019 1.220 1.290 1.160 1.230 27,716 -0.02(-1.60%)
Feb 13, 2019 1.220 1.280 1.190 1.250 15,721 +0.06(+5.04%)
Feb 12, 2019 1.260 1.344 1.160 1.190 61,579 -0.05(-4.03%)
Feb 11, 2019 1.210 1.330 1.210 1.240 48,475 +0.04(+3.33%)
Feb 08, 2019 1.210 1.220 1.195 1.200 47,700 +0.00(+0.00%)
Feb 07, 2019 1.190 1.220 1.190 1.200 28,932 +0.00(+0.00%)
Feb 06, 2019 1.180 1.224 1.180 1.200 21,934 +0.04(+3.45%)
Feb 05, 2019 1.240 1.240 1.160 1.160 109,661 +0.00(+0.00%)
Feb 04, 2019 0.9000 1.290 0.8520 1.160 312,782 +0.32(+38.10%)
Feb 01, 2019 0.8700 0.8850 0.8400 0.8400 22,700 -0.02(-2.33%)
Jan 31, 2019 0.8900 0.8900 0.8600 0.8600 9,505 -0.02(-2.27%)
Jan 30, 2019 0.9000 0.9000 0.8800 0.8800 2,904 -0.02(-2.22%)
Jan 29, 2019 0.9000 0.9100 0.8900 0.9000 7,349 +0.02(+2.24%)
Jan 28, 2019 0.9200 0.9200 0.8803 0.8803 7,549 -0.02(-2.19%)
Jan 25, 2019 0.8900 0.9100 0.8800 0.9000 6,400 +0.00(+0.00%)
Jan 24, 2019 0.9200 0.9363 0.8800 0.9000 12,840 -0.05(-5.26%)
Jan 23, 2019 0.9300 0.9800 0.8800 0.9500 23,788 +0.05(+5.56%)
Jan 22, 2019 0.9250 0.9300 0.8930 0.9000 69,896 -0.04(-4.26%)
Jan 18, 2019 0.9470 0.9650 0.9000 0.9400 10,200 +0.03(+3.65%)
Jan 17, 2019 0.9200 0.9800 0.8961 0.9069 21,158 -0.03(-3.52%)
Jan 16, 2019 0.9400 0.9400 0.8808 0.9400 9,264 -0.01(-1.05%)
Jan 15, 2019 0.9000 0.9500 0.8900 0.9500 4,771 +0.06(+6.74%)
Jan 14, 2019 0.8900 0.9560 0.8806 0.8900 28,917 -0.08(-8.25%)
Jan 11, 2019 0.9000 0.9900 0.8600 0.9700 20,300 +0.11(+12.79%)
Jan 10, 2019 0.9500 1.040 0.8100 0.8600 58,932 -0.09(-9.47%)
Jan 09, 2019 0.9700 0.9700 0.8085 0.9500 18,844 +0.00(+0.00%)
Jan 08, 2019 0.9870 1.010 0.9500 0.9500 6,806 +0.01(+1.06%)
Jan 07, 2019 0.9400 0.9597 0.7766 0.9400 49,042 -0.01(-1.05%)
Jan 04, 2019 0.9200 0.9700 0.8600 0.9500 8,300 +0.15(+18.75%)
Jan 03, 2019 0.8400 0.8500 0.8000 0.8000 25,329 +0.00(+0.00%)
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.