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

The Dixie Group (NQ: DXYN )

0.5200 +0.0100 (+1.96%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 1.050 1.120 1.045 1.050 24,611 -0.07(-6.26%)
Jul 28, 2023 1.104 1.150 1.100 1.120 13,431 +0.05(+4.67%)
Jul 27, 2023 1.100 1.150 0.9800 1.070 15,697 -0.07(-6.13%)
Jul 26, 2023 1.172 1.172 1.110 1.140 27,973 -0.01(-0.87%)
Jul 25, 2023 1.140 1.200 1.140 1.150 13,137 -0.03(-2.67%)
Jul 24, 2023 1.189 1.222 1.182 1.182 3,266 -0.05(-3.93%)
Jul 21, 2023 1.210 1.270 1.210 1.230 3,270 -0.02(-1.60%)
Jul 20, 2023 1.250 1.280 1.250 1.250 5,100 +0.00(+0.00%)
Jul 19, 2023 1.240 1.280 1.230 1.250 12,244 +0.01(+0.81%)
Jul 18, 2023 1.240 1.260 1.210 1.240 20,560 +0.03(+2.25%)
Jul 17, 2023 1.220 1.230 1.210 1.213 3,247 +0.00(+0.22%)
Jul 14, 2023 1.210 1.230 1.190 1.210 3,060 -0.02(-1.63%)
Jul 13, 2023 1.140 1.249 1.140 1.230 14,194 +0.07(+6.03%)
Jul 12, 2023 1.110 1.200 1.105 1.160 32,699 +0.05(+4.50%)
Jul 11, 2023 1.200 1.220 1.110 1.110 40,344 -0.11(-9.02%)
Jul 10, 2023 1.270 1.300 1.200 1.220 16,633 -0.06(-4.69%)
Jul 07, 2023 1.260 1.280 1.260 1.280 3,184 +0.07(+5.79%)
Jul 06, 2023 1.270 1.270 1.210 1.210 6,360 -0.05(-3.97%)
Jul 05, 2023 1.340 1.340 1.250 1.260 33,069 -0.04(-3.08%)
Jul 03, 2023 1.300 1.340 1.300 1.300 4,312 -0.03(-2.26%)
Jun 30, 2023 1.270 1.360 1.230 1.330 92,973 +0.04(+3.10%)
Jun 29, 2023 1.191 1.320 1.191 1.290 18,277 +0.10(+8.40%)
Jun 28, 2023 1.200 1.230 1.160 1.190 7,865 +0.00(+0.00%)
Jun 27, 2023 1.180 1.230 1.180 1.190 15,801 +0.00(+0.00%)
Jun 26, 2023 1.210 1.230 1.180 1.190 10,832 +0.03(+2.59%)
Jun 23, 2023 1.300 1.310 1.160 1.160 43,612 -0.12(-9.38%)
Jun 22, 2023 1.260 1.295 1.240 1.280 11,375 +0.00(+0.00%)
Jun 21, 2023 1.340 1.340 1.224 1.280 23,130 -0.05(-3.76%)
Jun 20, 2023 1.320 1.340 1.250 1.330 22,438 +0.00(+0.00%)
Jun 16, 2023 1.210 1.330 1.170 1.330 23,313 +0.09(+7.26%)
Jun 15, 2023 1.220 1.250 1.170 1.240 35,761 +0.01(+0.81%)
Jun 14, 2023 1.260 1.261 1.180 1.230 5,696 +0.02(+1.65%)
Jun 13, 2023 1.240 1.300 1.200 1.210 35,132 -0.01(-0.82%)
Jun 12, 2023 1.240 1.250 1.190 1.220 12,196 +0.01(+0.83%)
Jun 09, 2023 1.240 1.270 1.180 1.210 8,996 +0.01(+0.83%)
Jun 08, 2023 1.210 1.250 1.160 1.200 16,089 -0.05(-4.00%)
Jun 07, 2023 1.224 1.266 1.182 1.250 35,057 -0.02(-1.57%)
Jun 06, 2023 1.260 1.283 1.180 1.270 41,572 +0.05(+4.35%)
Jun 05, 2023 1.200 1.290 1.130 1.217 107,059 +0.05(+4.02%)
Jun 02, 2023 1.020 1.180 1.017 1.170 65,516 +0.14(+13.59%)
Jun 01, 2023 0.9500 1.049 0.9510 1.030 21,575 +0.08(+8.20%)
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%)
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.