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

The Dixie Group (NQ: DXYN )

0.6728 -0.0072 (-1.06%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2020 2.550 2.550 2.550 97,210 -0.05(-1.92%)
Dec 30, 2020 2.640 2.720 2.570 2.600 97,210 +0.01(+0.39%)
Dec 29, 2020 2.520 2.610 2.430 2.590 64,851 +0.03(+1.17%)
Dec 28, 2020 2.760 2.850 2.470 2.560 172,570 -0.05(-1.92%)
Dec 24, 2020 2.570 2.700 2.560 2.610 57,300 +0.01(+0.38%)
Dec 23, 2020 2.350 2.630 2.350 2.600 171,650 +0.32(+14.04%)
Dec 22, 2020 2.250 2.380 2.250 2.280 133,566 +0.07(+3.17%)
Dec 21, 2020 1.960 2.250 1.960 2.210 176,982 +0.09(+4.49%)
Dec 18, 2020 2.400 2.400 2.040 2.115 199,000 -0.29(-12.24%)
Dec 17, 2020 2.510 2.600 2.410 2.410 87,569 -0.11(-4.37%)
Dec 16, 2020 2.540 2.640 2.430 2.520 93,012 +0.00(+0.00%)
Dec 15, 2020 2.560 2.596 2.510 2.520 59,210 -0.03(-1.18%)
Dec 14, 2020 2.680 2.750 2.470 2.550 92,330 -0.17(-6.25%)
Dec 11, 2020 2.650 2.848 2.650 2.720 95,000 +0.11(+4.21%)
Dec 10, 2020 2.660 2.680 2.519 2.610 72,055 -0.05(-1.88%)
Dec 09, 2020 2.750 2.920 2.530 2.660 290,490 -0.07(-2.56%)
Dec 08, 2020 2.460 2.750 2.460 2.730 217,503 +0.28(+11.43%)
Dec 07, 2020 2.590 2.650 2.410 2.450 151,246 -0.08(-3.16%)
Dec 04, 2020 2.380 2.560 2.360 2.530 140,900 +0.16(+6.75%)
Dec 03, 2020 2.500 2.510 2.300 2.370 94,189 -0.05(-2.07%)
Dec 02, 2020 2.210 2.430 2.120 2.420 147,202 +0.17(+7.56%)
Dec 01, 2020 2.440 2.505 2.080 2.250 346,556 -0.18(-7.41%)
Nov 30, 2020 2.570 2.700 2.420 2.430 221,940 -0.07(-2.80%)
Nov 27, 2020 2.340 2.500 2.340 2.500 188,400 +0.25(+11.11%)
Nov 25, 2020 2.250 2.550 2.200 2.250 402,100 +0.02(+0.90%)
Nov 24, 2020 1.990 2.380 1.990 2.230 407,616 +0.21(+10.40%)
Nov 23, 2020 1.890 2.040 1.890 2.020 220,326 +0.11(+5.76%)
Nov 20, 2020 1.980 2.080 1.900 1.910 148,300 -0.07(-3.54%)
Nov 19, 2020 1.840 2.050 1.840 1.980 324,510 +0.18(+10.00%)
Nov 18, 2020 1.790 2.019 1.745 1.800 374,532 +0.04(+2.27%)
Nov 17, 2020 1.880 1.917 1.630 1.760 370,218 -0.17(-8.81%)
Nov 16, 2020 1.870 2.180 1.870 1.930 500,531 +0.03(+1.58%)
Nov 13, 2020 1.730 2.030 1.699 1.900 568,700 +0.23(+13.77%)
Nov 12, 2020 1.610 1.778 1.610 1.670 345,828 -0.04(-2.34%)
Nov 11, 2020 1.510 2.000 1.450 1.710 1,249,583 +0.22(+14.77%)
Nov 10, 2020 1.320 1.500 1.300 1.490 280,096 +0.16(+12.03%)
Nov 09, 2020 1.340 1.350 1.230 1.330 165,045 +0.03(+2.31%)
Nov 06, 2020 1.290 1.320 1.200 1.300 320,400 -0.02(-1.52%)
Nov 05, 2020 1.100 1.470 1.090 1.320 2,808,735 +0.33(+32.69%)
Nov 04, 2020 0.9411 1.030 0.9411 0.9948 141,718 +0.03(+2.77%)
Nov 03, 2020 0.9500 1.010 0.9305 0.9680 104,182 +0.00(+0.00%)
Nov 02, 2020 0.9000 1.090 0.8802 0.9680 969,479 +0.06(+6.84%)
Oct 30, 2020 0.9300 0.9352 0.8801 0.9060 8,900 +0.02(+2.64%)
Oct 29, 2020 0.9045 0.9363 0.8801 0.8827 18,769 -0.01(-0.82%)
Oct 28, 2020 0.9094 0.9097 0.8502 0.8900 39,015 -0.05(-5.30%)
Oct 27, 2020 0.9400 0.9400 0.9180 0.9398 50,842 +0.01(+1.03%)
Oct 26, 2020 0.9300 0.9400 0.9300 0.9302 33,085 +0.01(+1.36%)
Oct 23, 2020 0.9001 0.9300 0.9001 0.9177 43,900 +0.03(+3.11%)
Oct 22, 2020 0.8600 0.9060 0.8600 0.8900 71,940 +0.04(+4.71%)
Oct 21, 2020 0.8800 0.9100 0.8500 0.8500 15,945 -0.04(-4.04%)
Oct 20, 2020 0.9000 0.9100 0.8517 0.8858 36,502 +0.03(+3.10%)
Oct 19, 2020 0.8800 0.9000 0.8500 0.8592 45,051 -0.02(-2.36%)
Oct 16, 2020 0.8900 0.9000 0.8600 0.8800 44,000 +0.02(+2.54%)
Oct 15, 2020 0.8242 0.8990 0.8242 0.8582 47,287 +0.01(+0.96%)
Oct 14, 2020 0.8651 0.9069 0.8200 0.8500 36,486 -0.02(-1.76%)
Oct 13, 2020 0.9100 0.9100 0.8600 0.8652 30,712 -0.03(-3.87%)
Oct 12, 2020 0.8600 0.9000 0.8600 0.9000 27,014 +0.04(+4.65%)
Oct 09, 2020 0.9200 0.9300 0.8600 0.8600 30,400 -0.04(-4.27%)
Oct 08, 2020 0.8400 0.9300 0.8000 0.8984 64,598 +0.04(+4.47%)
Oct 07, 2020 0.8880 0.8880 0.8101 0.8600 28,933 -0.02(-1.71%)
Oct 06, 2020 0.8950 0.9359 0.8750 0.8750 54,844 -0.02(-1.70%)
Oct 05, 2020 0.9100 0.9385 0.8900 0.8901 66,701 -0.02(-2.72%)
Oct 02, 2020 0.8800 0.9150 0.8800 0.9150 42,000 +0.07(+7.65%)
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.