Skip to main content

The Dixie Group (NQ: DXYN )

0.5671 -0.0279 (-4.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 1.040 1.080 0.9000 0.9519 33,689 -0.10(-9.33%)
May 30, 2023 0.9900 1.070 0.9700 1.050 53,798 +0.08(+8.65%)
May 26, 2023 0.9300 0.9663 0.9025 0.9663 15,271 +0.07(+7.67%)
May 25, 2023 0.9100 0.9105 0.8910 0.8975 19,081 +0.00(+0.28%)
May 24, 2023 0.9200 0.9200 0.8950 0.8950 14,923 +0.00(+0.12%)
May 23, 2023 0.8900 0.9300 0.8660 0.8939 9,855 -0.01(-1.53%)
May 22, 2023 0.8800 0.9292 0.8541 0.9078 10,119 +0.01(+0.88%)
May 19, 2023 0.8869 0.9128 0.8402 0.8999 22,657 +0.08(+9.73%)
May 18, 2023 0.9200 0.9200 0.8048 0.8201 17,378 -0.13(-13.67%)
May 17, 2023 0.9600 1.010 0.9025 0.9500 14,305 -0.00(-0.11%)
May 16, 2023 0.9521 1.010 0.9510 0.9510 14,613 -0.00(-0.11%)
May 15, 2023 0.9701 1.010 0.9501 0.9520 39,049 -0.06(-5.74%)
May 12, 2023 1.020 1.040 0.9600 1.010 26,650 -0.01(-0.98%)
May 11, 2023 0.9779 1.080 0.9600 1.020 96,013 +0.04(+4.31%)
May 10, 2023 0.9600 0.9781 0.9300 0.9779 14,692 +0.05(+5.15%)
May 09, 2023 0.9584 0.9741 0.9100 0.9300 25,046 -0.05(-5.12%)
May 08, 2023 0.8600 0.9850 0.8600 0.9802 89,564 +0.15(+18.10%)
May 05, 2023 0.7830 0.8500 0.7820 0.8300 48,363 +0.05(+6.41%)
May 04, 2023 0.7000 0.8499 0.7000 0.7800 104,825 +0.08(+11.11%)
May 03, 2023 0.7000 0.7500 0.6900 0.7020 101,264 +0.00(+0.29%)
May 02, 2023 0.7502 0.7502 0.6700 0.7000 199,422 -0.00(-0.16%)
May 01, 2023 0.7103 0.7440 0.7000 0.7011 62,745 -0.06(-7.75%)
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%)
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.