Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Dixie Group (NQ: DXYN )

0.6195 -0.0615 (-9.03%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 3, 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 30, 2020 0.7800 0.7800 0.7350 0.7400 16,608 +0.01(+1.34%)
Apr 29, 2020 0.7400 0.7898 0.7300 0.7302 87,578 +0.03(+3.72%)
Apr 28, 2020 0.6902 0.7499 0.6700 0.7040 24,102 +0.01(+2.00%)
Apr 27, 2020 0.7000 0.7000 0.6500 0.6902 17,429 +0.01(+1.50%)
Apr 24, 2020 0.6900 0.6900 0.6000 0.6800 69,300 +0.03(+4.62%)
Apr 23, 2020 0.6600 0.6950 0.6500 0.6500 13,320 -0.02(-2.87%)
Apr 22, 2020 0.6670 0.6699 0.6400 0.6692 14,774 -0.00(-0.12%)
Apr 21, 2020 0.7003 0.7003 0.6500 0.6700 13,304 -0.03(-4.29%)
Apr 20, 2020 0.7300 0.7300 0.6600 0.7000 24,929 -0.02(-2.90%)
Apr 17, 2020 0.7300 0.7300 0.6600 0.7209 16,700 +0.05(+7.60%)
Apr 16, 2020 0.7200 0.7300 0.6700 0.6700 24,519 +0.00(+0.00%)
Apr 15, 2020 0.6829 0.7199 0.6400 0.6700 24,615 +0.01(+1.52%)
Apr 14, 2020 0.7000 0.7365 0.6504 0.6600 90,561 -0.04(-5.70%)
Apr 13, 2020 0.7200 0.7200 0.6501 0.6999 34,224 +0.00(+0.00%)
Apr 09, 2020 0.7300 0.7300 0.6400 0.6999 68,300 +0.07(+11.10%)
Apr 08, 2020 0.6800 0.7400 0.6100 0.6300 39,891 -0.05(-7.18%)
Apr 07, 2020 0.7200 0.7900 0.6520 0.6787 27,633 +0.04(+6.56%)
Apr 06, 2020 0.6300 0.7126 0.6273 0.6369 35,247 +0.04(+6.59%)
Apr 03, 2020 0.5930 0.6799 0.5500 0.5975 52,800 +0.00(+0.76%)
Apr 02, 2020 0.6500 0.7306 0.5500 0.5930 38,445 -0.08(-11.49%)
Apr 01, 2020 0.6500 0.7424 0.6500 0.6700 24,826 +0.02(+3.08%)
Mar 31, 2020 0.7100 0.7798 0.6500 0.6500 54,200 -0.03(-4.44%)
Mar 30, 2020 0.7800 0.8190 0.6501 0.6802 90,039 -0.04(-5.15%)
Mar 27, 2020 0.7270 0.7500 0.6799 0.7171 57,500 -0.00(-0.40%)
Mar 26, 2020 0.7170 0.8564 0.7002 0.7200 44,429 -0.05(-6.49%)
Mar 25, 2020 0.8900 0.9000 0.7600 0.7700 43,857 -0.08(-9.09%)
Mar 24, 2020 0.7700 0.9180 0.7700 0.8470 57,188 +0.18(+26.42%)
Mar 23, 2020 0.8113 0.9599 0.5296 0.6700 222,987 -0.30(-30.60%)
Mar 20, 2020 1.000 1.040 0.8964 0.9654 19,700 +0.02(+1.62%)
Mar 19, 2020 1.020 1.020 0.8910 0.9500 11,807 -0.03(-2.76%)
Mar 18, 2020 1.140 1.140 0.8900 0.9770 68,807 +0.00(+0.01%)
Mar 17, 2020 0.9400 1.050 0.8900 0.9769 43,029 +0.08(+9.21%)
Mar 16, 2020 0.9900 0.9900 0.8900 0.8945 57,199 -0.12(-11.92%)
Mar 13, 2020 1.480 1.480 1.000 1.016 82,100 +0.02(+1.55%)
Mar 12, 2020 1.110 1.150 1.000 1.000 39,888 -0.23(-18.70%)
Mar 11, 2020 1.320 1.330 1.210 1.230 39,951 -0.06(-4.65%)
Mar 10, 2020 1.180 1.320 1.180 1.290 71,770 +0.14(+12.17%)
Mar 09, 2020 1.150 1.160 1.030 1.150 42,941 -0.13(-10.16%)
Mar 06, 2020 1.300 1.300 1.150 1.280 126,400 -0.04(-3.03%)
Mar 05, 2020 1.150 1.600 1.140 1.320 698,822 +0.30(+29.51%)
Mar 04, 2020 1.080 1.110 0.9956 1.019 7,425 -0.06(-5.63%)
Mar 03, 2020 1.020 1.100 1.020 1.080 18,054 +0.08(+8.01%)
Mar 02, 2020 1.030 1.040 0.9449 0.9999 11,179 +0.05(+5.25%)
Feb 28, 2020 0.8900 0.9501 0.8812 0.9500 49,300 -0.03(-3.06%)
Feb 27, 2020 1.010 1.050 0.9300 0.9800 86,769 -0.07(-6.67%)
Feb 26, 2020 1.090 1.135 1.050 1.050 24,868 -0.07(-6.25%)
Feb 25, 2020 1.130 1.220 1.070 1.120 15,678 +0.01(+0.90%)
Feb 24, 2020 1.190 1.190 1.070 1.110 77,807 -0.08(-6.72%)
Feb 21, 2020 1.200 1.220 1.180 1.190 3,500 +0.01(+0.85%)
Feb 20, 2020 1.210 1.240 1.180 1.180 21,572 -0.05(-4.07%)
Feb 19, 2020 1.220 1.230 1.220 1.230 10,195 -0.01(-0.81%)
Feb 18, 2020 1.290 1.290 1.240 1.240 8,531 -0.02(-1.59%)
Feb 14, 2020 1.280 1.280 1.250 1.260 8,500 +0.01(+0.80%)
Feb 13, 2020 1.290 1.295 1.240 1.250 9,935 -0.02(-1.57%)
Feb 12, 2020 1.260 1.280 1.220 1.270 2,842 +0.04(+3.04%)
Feb 11, 2020 1.236 1.290 1.220 1.232 12,496 +0.02(+1.44%)
Feb 10, 2020 1.230 1.270 1.210 1.215 35,966 +0.02(+1.25%)
Feb 07, 2020 1.337 1.337 1.200 1.200 18,200 -0.14(-10.45%)
Feb 06, 2020 1.352 1.352 1.260 1.340 13,416 +0.04(+3.08%)
Feb 05, 2020 1.250 1.370 1.250 1.300 22,551 +0.09(+7.44%)
Feb 04, 2020 1.340 1.494 1.190 1.210 31,299 -0.14(-10.37%)
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.