Skip to main content

The Dixie Group (NQ: DXYN )

0.7168 +0.0675 (+10.40%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.6850 0.7299 0.6702 0.7168 34,448 +0.07(+10.40%)
Jul 11, 2024 0.5850 0.6626 0.5850 0.6493 27,800 +0.05(+8.05%)
Jul 10, 2024 0.6278 0.6480 0.5721 0.6009 76,745 +0.03(+5.05%)
Jul 09, 2024 0.6020 0.6500 0.5710 0.5720 71,229 -0.01(-1.38%)
Jul 08, 2024 0.5800 0.6300 0.5700 0.5800 20,441 +0.02(+3.55%)
Jul 05, 2024 0.6177 0.6178 0.5441 0.5601 94,278 -0.07(-11.10%)
Jul 03, 2024 0.6626 0.6626 0.6249 0.6300 16,546 -0.03(-4.20%)
Jul 02, 2024 0.6740 0.6999 0.6341 0.6576 47,591 -0.02(-2.43%)
Jul 01, 2024 0.6701 0.7300 0.6700 0.6740 24,532 +0.02(+2.90%)
Jun 28, 2024 0.6826 0.7078 0.6450 0.6550 40,469 -0.05(-6.60%)
Jun 27, 2024 0.6900 0.7352 0.6900 0.7013 17,322 -0.02(-2.85%)
Jun 26, 2024 0.7200 0.7698 0.6900 0.7219 35,531 +0.02(+2.57%)
Jun 25, 2024 0.7600 0.7600 0.7000 0.7038 39,345 -0.05(-6.17%)
Jun 24, 2024 0.8200 0.8288 0.7501 0.7501 37,332 -0.04(-5.05%)
Jun 21, 2024 0.8000 0.8500 0.7900 0.7900 23,189 -0.01(-1.25%)
Jun 20, 2024 0.8440 0.8552 0.8000 0.8000 18,338 -0.03(-3.61%)
Jun 18, 2024 0.8491 0.8505 0.8070 0.8300 53,366 +0.02(+2.71%)
Jun 17, 2024 0.8990 0.9050 0.8080 0.8081 44,624 -0.04(-4.93%)
Jun 14, 2024 0.9100 0.9100 0.8320 0.8500 13,450 -0.02(-1.80%)
Jun 13, 2024 0.9000 0.9119 0.8116 0.8656 54,015 -0.03(-3.82%)
Jun 12, 2024 0.9346 0.9423 0.8920 0.9000 62,945 +0.01(+1.12%)
Jun 11, 2024 0.9200 0.9600 0.8900 0.8900 29,442 -0.03(-3.26%)
Jun 10, 2024 0.9200 0.9626 0.9200 0.9200 19,672 +0.01(+0.55%)
Jun 07, 2024 0.8901 0.9560 0.8901 0.9150 21,731 +0.03(+3.97%)
Jun 06, 2024 0.9000 0.9400 0.8800 0.8801 42,492 -0.03(-3.29%)
Jun 05, 2024 0.9080 0.9450 0.9080 0.9100 13,885 +0.00(+0.28%)
Jun 04, 2024 0.9599 0.9998 0.9075 0.9075 78,930 -0.02(-2.42%)
Jun 03, 2024 0.9600 0.9750 0.9300 0.9300 10,909 -0.03(-3.04%)
May 31, 2024 0.9048 0.9800 0.8510 0.9592 283,610 +0.06(+7.07%)
May 30, 2024 0.8900 0.9450 0.8100 0.8959 28,626 -0.00(-0.46%)
May 29, 2024 0.9171 0.9900 0.8901 0.9000 55,832 -0.02(-1.88%)
May 28, 2024 0.8520 0.9555 0.8520 0.9172 29,457 +0.03(+3.20%)
May 24, 2024 0.9298 0.9600 0.8887 0.8888 24,894 -0.04(-4.44%)
May 23, 2024 0.9299 0.9600 0.9299 0.9301 24,576 +0.01(+1.32%)
May 22, 2024 0.8910 0.9666 0.8910 0.9180 33,944 +0.04(+4.32%)
May 21, 2024 0.9500 0.9500 0.8800 0.8800 22,005 -0.06(-6.32%)
May 20, 2024 0.9400 0.9900 0.8440 0.9394 214,613 +0.03(+3.23%)
May 17, 2024 0.8500 1.000 0.8457 0.9100 107,794 +0.06(+7.06%)
May 16, 2024 0.8000 0.8870 0.7900 0.8500 104,215 +0.04(+5.59%)
May 15, 2024 0.8700 0.8700 0.7134 0.8050 52,433 +0.06(+8.64%)
May 14, 2024 0.8200 0.8500 0.7410 0.7410 46,781 -0.09(-10.72%)
May 13, 2024 0.7900 0.8500 0.7921 0.8300 52,133 +0.06(+7.79%)
May 10, 2024 0.6600 0.9419 0.6599 0.7700 280,877 +0.10(+14.45%)
May 09, 2024 0.6870 0.7380 0.6460 0.6728 45,523 -0.01(-1.06%)
May 08, 2024 0.6730 0.7388 0.6730 0.6800 41,347 +0.03(+4.60%)
May 07, 2024 0.6563 0.7000 0.6501 0.6501 75,296 -0.01(-0.76%)
May 06, 2024 0.5970 0.6600 0.5970 0.6551 40,886 +0.04(+6.43%)
May 03, 2024 0.5621 0.6820 0.5621 0.6155 130,098 -0.07(-9.62%)
May 02, 2024 0.5111 0.7500 0.5000 0.6810 181,048 +0.16(+30.46%)
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.