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 (%)
Apr 28, 2023 0.7200 0.7600 0.7103 0.7600 53,902 +0.04(+5.56%)
Apr 27, 2023 0.7300 0.7400 0.7186 0.7200 56,226 +0.00(+0.00%)
Apr 26, 2023 0.7400 0.7400 0.7200 0.7200 14,593 -0.02(-2.47%)
Apr 25, 2023 0.7202 0.7388 0.7200 0.7382 6,044 +0.02(+2.53%)
Apr 24, 2023 0.7400 0.7400 0.7200 0.7200 14,765 -0.00(-0.55%)
Apr 21, 2023 0.7400 0.7400 0.7201 0.7240 10,822 +0.00(+0.53%)
Apr 20, 2023 0.7499 0.7500 0.7103 0.7202 11,870 -0.01(-1.34%)
Apr 19, 2023 0.7600 0.7600 0.7300 0.7300 4,294 -0.02(-2.67%)
Apr 18, 2023 0.7151 0.7500 0.7100 0.7500 12,387 +0.04(+5.60%)
Apr 17, 2023 0.7200 0.7555 0.7080 0.7102 23,200 -0.01(-1.51%)
Apr 14, 2023 0.7200 0.7776 0.7111 0.7211 78,934 +0.00(+0.12%)
Apr 13, 2023 0.7300 0.7910 0.7051 0.7202 110,500 +0.00(+0.04%)
Apr 12, 2023 0.7500 0.7500 0.7100 0.7199 124,233 -0.04(-5.29%)
Apr 11, 2023 0.7800 0.7800 0.7400 0.7601 38,859 -0.03(-3.78%)
Apr 10, 2023 0.8440 0.8440 0.7850 0.7900 38,964 -0.05(-5.94%)
Apr 06, 2023 0.7800 0.8399 0.7502 0.8399 23,736 +0.05(+6.07%)
Apr 05, 2023 0.7478 0.8498 0.7478 0.7918 6,985 +0.04(+5.57%)
Apr 04, 2023 0.7800 0.7800 0.7400 0.7500 35,665 +0.00(+0.00%)
Apr 03, 2023 0.7500 0.8200 0.7500 0.7500 103,274 -0.01(-1.32%)
Mar 31, 2023 0.8198 0.8198 0.7400 0.7600 93,218 -0.00(-0.12%)
Mar 30, 2023 0.7002 0.8197 0.7002 0.7609 79,574 +0.02(+2.96%)
Mar 29, 2023 0.7100 0.7800 0.7061 0.7390 254,938 +0.01(+1.19%)
Mar 28, 2023 0.7300 0.8149 0.7300 0.7303 56,692 -0.00(-0.23%)
Mar 27, 2023 0.7700 0.7700 0.7320 0.7320 4,210 -0.04(-4.94%)
Mar 24, 2023 0.7500 0.7795 0.7320 0.7700 4,539 +0.05(+6.90%)
Mar 23, 2023 0.7770 0.7770 0.7200 0.7203 44,251 -0.02(-2.66%)
Mar 22, 2023 0.7000 0.7575 0.7000 0.7400 163,739 +0.04(+5.71%)
Mar 21, 2023 0.7100 0.7100 0.7000 0.7000 13,002 -0.00(-0.14%)
Mar 20, 2023 0.7250 0.7300 0.7002 0.7010 23,493 -0.02(-2.44%)
Mar 17, 2023 0.7640 0.7640 0.7185 0.7185 19,347 -0.05(-5.96%)
Mar 16, 2023 0.7200 0.7640 0.7200 0.7640 11,356 +0.03(+4.66%)
Mar 15, 2023 0.7500 0.7800 0.7300 0.7300 38,998 -0.02(-2.67%)
Mar 14, 2023 0.7900 0.8367 0.7500 0.7500 111,714 -0.03(-3.85%)
Mar 13, 2023 0.7600 0.8505 0.7600 0.7800 3,245 -0.01(-1.27%)
Mar 10, 2023 0.7700 0.8191 0.7700 0.7900 16,144 +0.01(+1.28%)
Mar 09, 2023 0.8400 0.8400 0.7753 0.7800 66,097 -0.06(-7.15%)
Mar 08, 2023 0.8640 0.8700 0.8400 0.8401 8,981 -0.00(-0.01%)
Mar 07, 2023 0.8608 0.9098 0.8400 0.8402 18,867 -0.06(-6.92%)
Mar 06, 2023 0.9100 0.9101 0.8520 0.9027 28,541 +0.02(+2.58%)
Mar 03, 2023 0.8702 0.9220 0.8702 0.8800 11,717 +0.01(+0.89%)
Mar 02, 2023 0.8972 0.9224 0.8346 0.8722 190,523 -0.05(-5.71%)
Mar 01, 2023 0.9699 0.9699 0.8510 0.9250 80,662 -0.03(-3.65%)
Feb 28, 2023 0.8200 0.9700 0.8200 0.9600 15,801 +0.06(+6.67%)
Feb 27, 2023 0.9600 0.9700 0.9000 0.9000 26,082 -0.07(-7.22%)
Feb 24, 2023 0.9747 0.9747 0.9100 0.9700 3,212 +0.06(+6.58%)
Feb 23, 2023 0.9300 0.9700 0.9000 0.9101 67,575 -0.02(-1.80%)
Feb 22, 2023 0.9351 0.9900 0.9110 0.9268 23,014 -0.00(-0.35%)
Feb 21, 2023 0.9500 1.020 0.9148 0.9301 40,909 -0.05(-5.09%)
Feb 17, 2023 0.9700 1.020 0.9700 0.9800 32,833 -0.01(-1.14%)
Feb 16, 2023 0.9675 1.030 0.9520 0.9913 40,558 +0.01(+0.51%)
Feb 15, 2023 0.9999 0.9999 0.9675 0.9863 25,902 +0.01(+1.04%)
Feb 14, 2023 0.9800 0.9997 0.9731 0.9761 13,211 -0.00(-0.07%)
Feb 13, 2023 0.9900 0.9999 0.9650 0.9768 17,609 +0.01(+0.70%)
Feb 10, 2023 0.9710 0.9725 0.9321 0.9700 33,187 -0.02(-2.02%)
Feb 09, 2023 0.9800 0.9999 0.9710 0.9900 39,837 -0.00(-0.21%)
Feb 08, 2023 1.040 1.040 0.9900 0.9921 54,870 -0.03(-2.74%)
Feb 07, 2023 1.050 1.061 1.000 1.020 45,717 -0.01(-0.97%)
Feb 06, 2023 1.020 1.031 1.000 1.030 48,015 +0.03(+3.00%)
Feb 03, 2023 0.9600 1.030 0.9331 1.000 40,793 +0.01(+1.01%)
Feb 02, 2023 0.9000 0.9999 0.9000 0.9900 86,048 +0.08(+8.79%)
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.