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

The Dixie Group (NQ: DXYN )

0.5384 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 30, 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 (%)
Jul 31, 2019 0.5300 0.5715 0.5200 0.5284 38,355 -0.00(-0.32%)
Jul 30, 2019 0.5949 0.6200 0.5301 0.5301 18,523 +0.00(+0.02%)
Jul 29, 2019 0.5551 0.6446 0.5300 0.5300 20,082 -0.03(-4.52%)
Jul 26, 2019 0.5500 0.6000 0.5500 0.5551 39,700 -0.04(-7.48%)
Jul 25, 2019 0.5400 0.6389 0.5400 0.6000 23,130 +0.01(+1.69%)
Jul 24, 2019 0.5427 0.6170 0.5427 0.5900 20,713 +0.00(+0.00%)
Jul 23, 2019 0.5649 0.5900 0.5620 0.5900 13,055 -0.01(-1.67%)
Jul 22, 2019 0.5627 0.6431 0.5627 0.6000 4,473 +0.01(+1.54%)
Jul 19, 2019 0.6224 0.6224 0.5548 0.5909 20,900 +0.01(+1.88%)
Jul 18, 2019 0.6000 0.6300 0.5800 0.5800 69,141 +0.00(+0.00%)
Jul 17, 2019 0.6201 0.6201 0.5800 0.5800 7,535 -0.01(-1.69%)
Jul 16, 2019 0.6350 0.6350 0.5900 0.5900 3,318 +0.00(+0.00%)
Jul 15, 2019 0.6300 0.6300 0.5900 0.5900 9,437 +0.00(+0.68%)
Jul 12, 2019 0.6174 0.6200 0.5860 0.5860 12,800 -0.05(-8.01%)
Jul 11, 2019 0.6300 0.6370 0.6000 0.6370 2,744 +0.03(+4.58%)
Jul 10, 2019 0.6091 0.6550 0.6091 0.6091 9,572 +0.03(+5.02%)
Jul 09, 2019 0.6040 0.6199 0.5800 0.5800 23,388 -0.04(-7.19%)
Jul 08, 2019 0.6117 0.6303 0.6036 0.6249 17,757 +0.02(+4.13%)
Jul 05, 2019 0.6200 0.6400 0.6001 0.6001 28,100 +0.01(+2.04%)
Jul 03, 2019 0.6187 0.6187 0.5881 0.5881 600 +0.03(+4.96%)
Jul 02, 2019 0.6030 0.6030 0.5601 0.5603 47,154 -0.04(-6.62%)
Jul 01, 2019 0.6333 0.6599 0.6000 0.6000 11,496 +0.02(+3.45%)
Jun 28, 2019 0.6250 0.7052 0.5800 0.5800 66,900 -0.05(-7.20%)
Jun 27, 2019 0.6600 0.6835 0.6250 0.6250 33,606 -0.04(-5.30%)
Jun 26, 2019 0.6600 0.7070 0.6600 0.6600 13,526 +0.00(+0.05%)
Jun 25, 2019 0.6500 0.6597 0.6100 0.6597 23,936 +0.04(+6.15%)
Jun 24, 2019 0.7000 0.7000 0.6100 0.6215 15,813 -0.03(-3.90%)
Jun 21, 2019 0.7083 0.7083 0.6000 0.6467 53,200 -0.04(-6.28%)
Jun 20, 2019 0.6432 0.7167 0.5800 0.6900 63,268 +0.04(+6.15%)
Jun 19, 2019 0.5936 0.6500 0.5801 0.6500 16,971 +0.04(+6.49%)
Jun 18, 2019 0.5966 0.6200 0.5936 0.6104 20,895 -0.01(-1.55%)
Jun 17, 2019 0.5900 0.6200 0.5801 0.6200 33,817 -0.01(-1.57%)
Jun 14, 2019 0.5700 0.6299 0.5700 0.6299 41,800 +0.04(+7.68%)
Jun 13, 2019 0.5700 0.6000 0.5600 0.5850 43,567 +0.02(+4.46%)
Jun 12, 2019 0.5400 0.6300 0.5400 0.5600 47,714 -0.01(-1.77%)
Jun 11, 2019 0.6400 0.6400 0.5400 0.5701 17,650 +0.03(+5.55%)
Jun 10, 2019 0.6000 0.6500 0.4850 0.5401 80,002 -0.11(-16.91%)
Jun 07, 2019 0.5000 0.6500 0.4800 0.6500 140,800 +0.23(+55.39%)
Jun 06, 2019 0.6000 0.6030 0.3445 0.4183 1,383,533 -0.16(-27.85%)
Jun 05, 2019 0.5600 0.5800 0.5600 0.5798 27,583 +0.02(+3.54%)
Jun 04, 2019 0.5700 0.5800 0.5500 0.5600 21,484 -0.01(-1.75%)
Jun 03, 2019 0.5848 0.5848 0.5500 0.5700 12,317 -0.00(-0.04%)
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%)
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.