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

The Dixie Group (NQ: DXYN )

0.6810 +0.0010 (+0.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 29, 2022 2.710 2.850 2.710 2.760 25,794 +0.04(+1.47%)
Apr 28, 2022 2.720 2.820 2.700 2.720 11,107 -0.07(-2.51%)
Apr 27, 2022 2.780 2.890 2.720 2.790 29,297 +0.02(+0.72%)
Apr 26, 2022 2.810 2.990 2.750 2.770 28,825 -0.05(-1.77%)
Apr 25, 2022 2.900 2.900 2.811 2.820 12,684 -0.11(-3.75%)
Apr 22, 2022 3.020 3.020 2.838 2.930 22,082 -0.02(-0.68%)
Apr 21, 2022 3.100 3.100 2.950 2.950 38,877 -0.12(-4.07%)
Apr 20, 2022 3.080 3.090 3.060 3.075 14,190 +0.02(+0.49%)
Apr 19, 2022 3.000 3.075 3.000 3.060 6,880 +0.06(+2.00%)
Apr 18, 2022 3.045 3.045 2.990 3.000 26,508 +0.00(+0.00%)
Apr 14, 2022 3.040 3.047 2.990 3.000 32,788 -0.01(-0.33%)
Apr 13, 2022 3.079 3.079 2.990 3.010 24,257 +0.00(+0.00%)
Apr 12, 2022 3.000 3.037 2.915 3.010 11,144 +0.03(+1.01%)
Apr 11, 2022 2.900 2.980 2.800 2.980 73,579 +0.09(+3.11%)
Apr 08, 2022 2.950 2.950 2.789 2.890 16,164 +0.00(+0.00%)
Apr 07, 2022 3.040 3.086 2.840 2.890 17,966 -0.10(-3.34%)
Apr 06, 2022 3.000 3.065 2.860 2.990 49,978 -0.09(-2.92%)
Apr 05, 2022 3.000 3.190 3.000 3.080 22,315 +0.06(+1.99%)
Apr 04, 2022 3.170 3.170 3.000 3.020 31,564 -0.08(-2.58%)
Apr 01, 2022 3.100 3.267 3.050 3.100 34,204 +0.00(+0.00%)
Mar 31, 2022 3.250 3.280 3.080 3.100 33,524 -0.17(-5.20%)
Mar 30, 2022 3.260 3.284 3.250 3.270 10,835 -0.03(-0.91%)
Mar 29, 2022 3.320 3.440 3.300 3.300 33,786 +0.02(+0.61%)
Mar 28, 2022 3.430 3.430 3.260 3.280 21,917 -0.15(-4.37%)
Mar 25, 2022 3.370 3.460 3.367 3.430 13,094 -0.04(-1.15%)
Mar 24, 2022 3.450 3.520 3.300 3.470 43,183 +0.06(+1.76%)
Mar 23, 2022 3.440 3.450 3.350 3.410 55,209 +0.00(+0.00%)
Mar 22, 2022 3.220 3.440 3.030 3.410 61,858 +0.18(+5.57%)
Mar 21, 2022 3.180 3.258 3.173 3.230 20,915 +0.08(+2.54%)
Mar 18, 2022 3.070 3.230 3.070 3.150 60,153 +0.09(+2.94%)
Mar 17, 2022 3.020 3.070 3.005 3.060 14,814 +0.06(+2.00%)
Mar 16, 2022 3.050 3.090 2.910 3.000 32,949 -0.05(-1.64%)
Mar 15, 2022 2.870 3.143 2.772 3.050 139,723 +0.34(+12.55%)
Mar 14, 2022 3.000 3.010 2.690 2.710 64,467 -0.32(-10.56%)
Mar 11, 2022 3.190 3.230 3.000 3.030 36,153 -0.18(-5.61%)
Mar 10, 2022 3.500 3.500 2.896 3.210 332,788 -0.53(-14.17%)
Mar 09, 2022 3.560 3.810 3.560 3.740 34,747 +0.34(+10.00%)
Mar 08, 2022 3.240 3.490 3.240 3.400 123,694 +0.00(+0.00%)
Mar 07, 2022 3.550 3.550 3.260 3.400 68,417 -0.18(-5.03%)
Mar 04, 2022 3.710 3.820 3.440 3.580 50,338 -0.13(-3.50%)
Mar 03, 2022 3.910 3.910 3.700 3.710 33,740 -0.18(-4.63%)
Mar 02, 2022 3.975 3.993 3.850 3.890 16,031 -0.01(-0.26%)
Mar 01, 2022 4.070 4.130 3.863 3.900 13,569 -0.17(-4.18%)
Feb 28, 2022 4.230 4.390 3.988 4.070 20,421 +0.11(+2.78%)
Feb 25, 2022 4.074 4.190 3.951 3.960 23,388 -0.18(-4.35%)
Feb 24, 2022 3.880 4.140 3.935 4.140 56,541 +0.28(+7.25%)
Feb 23, 2022 3.980 3.980 3.800 3.860 46,195 -0.04(-1.03%)
Feb 22, 2022 4.200 4.301 3.900 3.900 50,950 -0.41(-9.51%)
Feb 18, 2022 4.310 0 -0.03(-0.69%)
Feb 17, 2022 4.360 4.434 4.300 4.340 22,223 -0.04(-0.91%)
Feb 16, 2022 4.220 4.380 4.215 4.380 24,473 +0.15(+3.55%)
Feb 15, 2022 4.320 4.460 4.190 4.230 20,037 +0.08(+1.93%)
Feb 14, 2022 4.420 4.420 4.150 4.150 45,302 -0.22(-5.14%)
Feb 11, 2022 4.590 4.640 4.360 4.375 32,839 -0.22(-4.89%)
Feb 10, 2022 4.500 4.670 4.462 4.600 21,353 -0.02(-0.43%)
Feb 09, 2022 4.400 4.630 4.346 4.620 44,777 +0.32(+7.44%)
Feb 08, 2022 4.190 4.400 4.080 4.300 30,514 +0.06(+1.42%)
Feb 07, 2022 4.140 4.249 4.110 4.240 17,198 +0.10(+2.42%)
Feb 04, 2022 3.760 4.210 3.750 4.140 47,399 +0.42(+11.29%)
Feb 03, 2022 4.080 3.710 3.720 70,369 -0.45(-10.79%)
Feb 02, 2022 4.100 4.220 3.950 4.170 35,922 +0.06(+1.46%)
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.