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

The Dixie Group (NQ: DXYN )

0.5228 -0.0138 (-2.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 23, 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 (%)
Oct 29, 2021 4.830 5.010 4.520 4.590 74,351 -0.21(-4.37%)
Oct 28, 2021 4.820 4.961 4.750 4.800 33,280 -0.02(-0.41%)
Oct 27, 2021 5.250 5.240 4.750 4.820 96,922 -0.43(-8.19%)
Oct 26, 2021 4.810 5.250 5.250 126,718 +0.49(+10.29%)
Oct 25, 2021 4.987 4.987 4.503 4.760 58,497 +0.07(+1.49%)
Oct 22, 2021 4.810 4.810 4.570 4.690 27,578 -0.08(-1.68%)
Oct 21, 2021 4.700 4.800 4.700 4.770 12,397 +0.02(+0.42%)
Oct 20, 2021 4.600 4.810 4.568 4.750 59,625 +0.15(+3.26%)
Oct 19, 2021 4.760 4.830 4.550 4.600 84,576 -0.17(-3.56%)
Oct 18, 2021 4.800 4.840 4.670 4.770 49,968 +0.02(+0.42%)
Oct 15, 2021 4.890 4.890 4.710 4.750 43,083 -0.08(-1.66%)
Oct 14, 2021 4.790 4.841 4.751 4.830 29,248 +0.05(+1.05%)
Oct 13, 2021 4.840 4.976 4.750 4.780 13,961 -0.07(-1.44%)
Oct 12, 2021 4.840 4.920 4.840 4.850 24,143 +0.01(+0.21%)
Oct 11, 2021 4.700 4.880 4.660 4.840 43,587 +0.18(+3.86%)
Oct 08, 2021 4.620 4.800 4.620 4.660 20,175 +0.00(+0.00%)
Oct 07, 2021 4.670 4.800 4.630 4.660 50,805 -0.01(-0.21%)
Oct 06, 2021 4.790 4.900 4.650 4.670 52,818 -0.15(-3.11%)
Oct 05, 2021 4.810 4.900 4.700 4.820 47,880 +0.04(+0.84%)
Oct 04, 2021 4.820 4.880 4.700 4.780 88,523 +0.01(+0.21%)
Oct 01, 2021 4.880 5.010 4.690 4.770 74,663 -0.09(-1.85%)
Sep 30, 2021 4.900 5.060 4.820 4.860 32,808 +0.01(+0.21%)
Sep 29, 2021 4.910 4.983 4.800 4.850 65,635 -0.01(-0.21%)
Sep 28, 2021 5.060 5.120 4.860 4.860 59,407 -0.16(-3.19%)
Sep 27, 2021 5.090 5.150 4.950 5.020 69,737 -0.14(-2.71%)
Sep 24, 2021 4.910 5.250 4.910 5.160 59,733 +0.22(+4.45%)
Sep 23, 2021 5.100 5.190 4.910 4.940 109,917 -0.07(-1.40%)
Sep 22, 2021 5.200 5.280 4.980 5.010 63,054 -0.18(-3.47%)
Sep 21, 2021 5.280 5.480 5.110 5.190 86,943 -0.06(-1.14%)
Sep 20, 2021 5.053 5.530 5.053 5.250 145,103 -0.29(-5.23%)
Sep 17, 2021 5.460 5.580 5.160 5.540 315,231 +0.13(+2.40%)
Sep 16, 2021 5.340 5.500 5.244 5.410 117,839 +0.13(+2.46%)
Sep 15, 2021 5.380 5.400 5.250 5.280 114,870 -0.09(-1.68%)
Sep 14, 2021 5.360 5.450 5.273 5.370 138,548 +0.07(+1.32%)
Sep 13, 2021 5.240 5.393 5.170 5.300 216,052 +0.19(+3.72%)
Sep 10, 2021 4.930 5.150 4.830 5.110 453,051 +0.66(+14.83%)
Sep 09, 2021 4.480 4.530 4.390 4.450 31,733 +0.01(+0.23%)
Sep 08, 2021 4.500 4.510 4.280 4.440 66,598 -0.10(-2.20%)
Sep 07, 2021 4.500 4.580 4.410 4.540 128,610 +0.09(+2.02%)
Sep 03, 2021 4.370 4.470 4.340 4.450 172,017 +0.12(+2.77%)
Sep 02, 2021 4.200 4.390 4.200 4.330 134,190 +0.11(+2.61%)
Sep 01, 2021 4.100 4.340 4.075 4.220 95,705 +0.12(+2.93%)
Aug 31, 2021 3.950 4.100 3.900 4.100 40,020 +0.10(+2.50%)
Aug 30, 2021 4.000 4.080 3.784 4.000 65,903 +0.08(+2.04%)
Aug 27, 2021 3.740 3.990 3.710 3.920 44,068 +0.18(+4.81%)
Aug 26, 2021 3.800 3.836 3.670 3.740 92,615 -0.04(-1.06%)
Aug 25, 2021 3.980 4.290 3.770 3.780 151,456 -0.16(-4.06%)
Aug 24, 2021 3.840 4.060 3.780 3.940 21,685 +0.11(+2.87%)
Aug 23, 2021 3.920 4.100 3.720 3.830 103,770 -0.10(-2.54%)
Aug 20, 2021 3.830 3.930 3.720 3.930 43,547 +0.16(+4.24%)
Aug 19, 2021 3.860 4.000 3.750 3.770 39,944 -0.19(-4.80%)
Aug 18, 2021 3.750 4.180 3.720 3.960 191,459 +0.18(+4.76%)
Aug 17, 2021 3.720 3.840 3.610 3.780 60,330 -0.03(-0.79%)
Aug 16, 2021 3.960 3.960 3.758 3.810 48,636 -0.13(-3.30%)
Aug 13, 2021 4.120 4.130 3.910 3.940 86,318 -0.20(-4.83%)
Aug 12, 2021 4.110 4.350 4.010 4.140 181,057 +0.05(+1.22%)
Aug 11, 2021 4.000 4.120 3.900 4.090 110,713 +0.15(+3.81%)
Aug 10, 2021 4.060 4.080 3.910 3.940 170,833 -0.11(-2.72%)
Aug 09, 2021 3.620 4.200 3.540 4.050 254,200 +0.30(+8.00%)
Aug 06, 2021 3.360 3.750 3.350 3.750 301,464 +0.26(+7.45%)
Aug 05, 2021 3.000 3.660 2.990 3.490 1,886,234 +0.78(+28.78%)
Aug 04, 2021 2.740 2.790 2.710 2.710 34,875 -0.08(-2.87%)
Aug 03, 2021 2.900 2.900 2.750 2.790 53,903 -0.07(-2.45%)
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.