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

The Dixie Group (NQ: DXYN )

0.5149 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 18, 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 18, 2024 0.5271 0.5271 0.5000 0.5149 30,469 -0.00(-0.48%)
Apr 17, 2024 0.5100 0.5500 0.5005 0.5174 22,233 -0.02(-3.05%)
Apr 16, 2024 0.5302 0.5500 0.5000 0.5337 16,657 +0.00(+0.68%)
Apr 15, 2024 0.5500 0.5500 0.5300 0.5301 3,879 -0.00(-0.73%)
Apr 12, 2024 0.5300 0.5398 0.5300 0.5340 6,426 -0.02(-2.77%)
Apr 11, 2024 0.5500 0.5500 0.5300 0.5492 31,826 +0.00(+0.09%)
Apr 10, 2024 0.5218 0.5500 0.5218 0.5487 24,871 +0.03(+5.20%)
Apr 09, 2024 0.5400 0.5400 0.5200 0.5216 21,029 -0.01(-1.40%)
Apr 08, 2024 0.5400 0.5390 0.5200 0.5290 30,910 +0.01(+1.73%)
Apr 05, 2024 0.5186 0.5200 0.5101 0.5200 30,265 +0.00(+0.23%)
Apr 04, 2024 0.4724 0.5318 0.4681 0.5188 128,822 +0.04(+7.77%)
Apr 03, 2024 0.5049 0.5069 0.4659 0.4814 131,748 -0.02(-3.53%)
Apr 02, 2024 0.5200 0.5200 0.4860 0.4990 125,097 -0.02(-4.04%)
Apr 01, 2024 0.5790 0.5790 0.5200 0.5200 51,279 -0.05(-8.31%)
Mar 28, 2024 0.5900 0.5900 0.5241 0.5671 42,234 -0.03(-4.69%)
Mar 27, 2024 0.5440 0.6000 0.5237 0.5950 28,637 +0.07(+12.48%)
Mar 26, 2024 0.5592 0.5700 0.5160 0.5290 28,511 +0.01(+2.58%)
Mar 25, 2024 0.5627 0.5627 0.5000 0.5157 172,143 -0.05(-8.35%)
Mar 22, 2024 0.5700 0.5978 0.5600 0.5627 30,098 -0.02(-2.98%)
Mar 21, 2024 0.6010 0.6383 0.5800 0.5800 38,408 -0.01(-1.69%)
Mar 20, 2024 0.5710 0.6200 0.5710 0.5900 14,958 +0.00(+0.08%)
Mar 19, 2024 0.6360 0.6500 0.5895 0.5895 81,815 -0.03(-4.55%)
Mar 18, 2024 0.6046 0.6892 0.5880 0.6176 68,755 -0.00(-0.06%)
Mar 15, 2024 0.6000 0.7215 0.5556 0.6180 211,466 +0.04(+7.29%)
Mar 14, 2024 0.5400 0.6499 0.5400 0.5760 357,341 +0.02(+4.35%)
Mar 13, 2024 0.6001 0.6388 0.5520 0.5520 185,051 -0.06(-9.54%)
Mar 12, 2024 0.5760 0.6499 0.5411 0.6102 28,637 +0.02(+3.78%)
Mar 11, 2024 0.5820 0.6490 0.5815 0.5880 61,521 -0.01(-2.00%)
Mar 08, 2024 0.6350 0.6442 0.5900 0.6000 471,103 +0.06(+11.11%)
Mar 07, 2024 0.5300 0.5800 0.5300 0.5400 98,963 +0.02(+3.25%)
Mar 06, 2024 0.5500 0.5800 0.5230 0.5230 20,526 -0.03(-4.91%)
Mar 05, 2024 0.5299 0.5500 0.5202 0.5500 7,675 +0.02(+3.79%)
Mar 04, 2024 0.5800 0.5800 0.5299 0.5299 38,216 -0.00(-0.79%)
Mar 01, 2024 0.5799 0.5799 0.5341 0.5341 23,612 +0.00(+0.04%)
Feb 29, 2024 0.5602 0.5800 0.5000 0.5339 76,602 -0.04(-7.37%)
Feb 28, 2024 0.5785 0.5800 0.5605 0.5764 15,874 +0.03(+4.61%)
Feb 27, 2024 0.5888 0.5888 0.5400 0.5510 8,500 -0.03(-5.00%)
Feb 26, 2024 0.5890 0.5890 0.5600 0.5800 35,451 +0.04(+8.41%)
Feb 23, 2024 0.5900 0.6199 0.5300 0.5350 97,322 -0.04(-7.13%)
Feb 22, 2024 0.5852 0.6197 0.5352 0.5761 17,741 -0.02(-4.00%)
Feb 21, 2024 0.5981 0.6199 0.5800 0.6001 15,507 +0.00(+0.02%)
Feb 20, 2024 0.5900 0.6000 0.5300 0.6000 20,719 +0.01(+1.69%)
Feb 16, 2024 0.6200 0.6200 0.5858 0.5900 1,174 -0.00(-0.05%)
Feb 15, 2024 0.6400 0.6400 0.5903 0.5903 9,551 -0.02(-3.23%)
Feb 14, 2024 0.6399 0.6399 0.5853 0.6100 4,883 -0.01(-1.45%)
Feb 13, 2024 0.5812 0.6395 0.5812 0.6190 5,353 +0.04(+6.54%)
Feb 12, 2024 0.5910 0.6100 0.5810 0.5810 6,700 -0.03(-4.75%)
Feb 09, 2024 0.6000 0.6105 0.5802 0.6100 26,623 +0.02(+3.04%)
Feb 08, 2024 0.6100 0.6250 0.5920 0.5920 12,303 -0.02(-2.95%)
Feb 07, 2024 0.6400 0.6400 0.6008 0.6100 6,706 +0.00(+0.00%)
Feb 06, 2024 0.6100 0.6400 0.6100 0.6100 12,686 +0.00(+0.00%)
Feb 05, 2024 0.6000 0.6150 0.5900 0.6100 16,481 +0.01(+1.67%)
Feb 02, 2024 0.6100 0.6200 0.6000 0.6000 11,614 -0.01(-1.62%)
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.