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 +0.0038 (+0.71%)
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 (%)
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%)
Jan 02, 2019 0.7700 0.9000 0.7547 0.8000 86,697 +0.09(+12.68%)
Dec 31, 2018 0.7000 0.7800 0.7000 0.7100 176,700 +0.01(+1.43%)
Dec 28, 2018 0.7500 0.7900 0.7000 0.7000 157,300 -0.05(-6.67%)
Dec 27, 2018 0.7500 0.7980 0.7500 0.7500 82,555 +0.00(+0.00%)
Dec 26, 2018 0.9600 0.9600 0.7500 0.7500 130,138 -0.06(-7.41%)
Dec 24, 2018 0.8900 1.020 0.8100 0.8100 58,800 -0.08(-8.99%)
Dec 21, 2018 1.010 1.010 0.8900 0.8900 18,300 -0.06(-6.32%)
Dec 20, 2018 0.9200 1.199 0.9000 0.9500 26,681 +0.03(+3.83%)
Dec 19, 2018 0.8800 0.9600 0.8800 0.9150 41,545 -0.01(-0.76%)
Dec 18, 2018 0.9100 0.9979 0.9100 0.9220 27,971 -0.02(-1.71%)
Dec 17, 2018 1.050 1.050 0.8600 0.9380 32,434 -0.08(-8.04%)
Dec 14, 2018 1.060 1.195 1.020 1.020 33,000 -0.07(-6.42%)
Dec 13, 2018 1.180 1.180 1.070 1.090 23,182 -0.10(-8.40%)
Dec 12, 2018 1.150 1.190 1.134 1.190 9,853 +0.07(+6.25%)
Dec 11, 2018 1.153 1.171 1.120 1.120 15,356 -0.03(-2.61%)
Dec 10, 2018 1.130 1.260 1.120 1.150 9,692 +0.03(+2.68%)
Dec 07, 2018 1.170 1.170 1.120 1.120 33,200 -0.03(-2.61%)
Dec 06, 2018 1.130 1.327 1.130 1.150 43,525 +0.02(+1.77%)
Dec 04, 2018 1.200 1.220 1.100 1.130 34,300 -0.06(-5.04%)
Dec 03, 2018 1.300 1.341 1.150 1.190 55,446 -0.09(-7.03%)
Nov 30, 2018 1.400 1.450 1.280 1.280 36,200 -0.05(-3.76%)
Nov 29, 2018 1.403 1.483 1.330 1.330 29,726 -0.10(-6.73%)
Nov 28, 2018 1.533 1.533 1.344 1.426 42,188 +0.04(+2.59%)
Nov 27, 2018 1.510 1.600 1.350 1.390 42,179 -0.11(-7.33%)
Nov 26, 2018 1.320 1.522 1.320 1.500 78,928 +0.24(+19.05%)
Nov 23, 2018 1.260 1.290 1.250 1.260 14,400 +0.00(+0.37%)
Nov 21, 2018 1.255 1.255 1.255 0 +0.11(+9.17%)
Nov 20, 2018 0.9600 1.310 0.9400 1.150 95,053 +0.17(+17.35%)
Nov 19, 2018 0.9500 1.090 0.8000 0.9800 64,018 +0.00(+0.00%)
Nov 16, 2018 0.9700 1.020 0.9000 0.9800 20,800 +0.18(+21.88%)
Nov 15, 2018 0.9900 0.9900 0.8000 0.8041 30,799 -0.17(-17.36%)
Nov 14, 2018 0.9100 1.050 0.9100 0.9730 7,818 -0.03(-2.70%)
Nov 13, 2018 0.9800 1.080 0.9000 1.000 170,721 +0.14(+16.28%)
Nov 12, 2018 0.9400 0.9470 0.8000 0.8600 108,471 -0.08(-8.51%)
Nov 09, 2018 0.9500 1.060 0.9000 0.9400 70,700 +0.00(+0.00%)
Nov 08, 2018 1.250 1.250 0.6200 0.9400 293,833 -0.31(-24.80%)
Nov 07, 2018 1.290 1.290 1.230 1.250 9,159 -0.05(-3.85%)
Nov 06, 2018 1.320 1.349 1.250 1.300 21,260 -0.01(-0.76%)
Nov 05, 2018 1.310 1.390 1.300 1.310 7,893 +0.00(+0.00%)
Nov 02, 2018 1.350 1.390 1.260 1.310 33,200 -0.04(-2.96%)
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.