The Dixie Group (NQ: DXYN )

3.290 USD -0.080 (-2.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 3.360 3.390 3.290 3.290 35,573 -0.08(-2.37%)
May 06, 2021 3.440 3.710 3.370 3.370 19,338 -0.09(-2.60%)
May 05, 2021 3.620 3.620 3.370 3.460 19,138 -0.14(-3.89%)
May 04, 2021 3.660 3.693 3.560 3.600 22,839 -0.10(-2.70%)
May 03, 2021 3.720 3.720 3.570 3.700 57,326 +0.11(+3.06%)
Apr 30, 2021 3.480 3.720 3.464 3.590 58,500 +0.09(+2.57%)
Apr 29, 2021 3.690 3.700 3.420 3.500 30,604 -0.11(-3.05%)
Apr 28, 2021 3.350 3.770 3.350 3.610 68,727 +0.26(+7.76%)
Apr 27, 2021 3.340 3.390 3.260 3.350 33,256 -0.01(-0.30%)
Apr 26, 2021 3.260 3.390 3.170 3.360 57,537 +0.10(+3.07%)
Apr 23, 2021 3.250 3.390 3.240 3.260 85,800 -0.10(-2.98%)
Apr 22, 2021 3.350 3.460 3.270 3.360 56,703 +0.02(+0.60%)
Apr 21, 2021 3.250 3.428 3.250 3.340 24,067 +0.06(+1.83%)
Apr 20, 2021 3.600 3.640 3.230 3.280 90,569 -0.36(-9.89%)
Apr 19, 2021 3.820 3.850 3.530 3.640 80,539 -0.18(-4.71%)
Apr 16, 2021 3.650 3.840 3.540 3.820 54,700 +0.21(+5.82%)
Apr 15, 2021 3.670 3.860 3.554 3.610 65,950 -0.09(-2.43%)
Apr 14, 2021 3.690 3.770 3.630 3.700 47,777 -0.02(-0.54%)
Apr 13, 2021 3.710 3.790 3.520 3.720 52,125 -0.03(-0.80%)
Apr 12, 2021 3.700 3.760 3.560 3.750 58,477 +0.07(+1.90%)
Apr 09, 2021 3.660 3.690 3.590 3.680 24,000 +0.04(+1.10%)
Apr 08, 2021 3.590 3.650 3.510 3.640 28,185 +0.03(+0.83%)
Apr 07, 2021 3.640 3.670 3.470 3.610 48,629 -0.03(-0.82%)
Apr 06, 2021 3.730 3.730 3.550 3.640 54,637 -0.05(-1.36%)
Apr 05, 2021 3.340 3.730 3.310 3.690 109,734 +0.33(+9.82%)
Apr 01, 2021 3.100 3.460 3.100 3.360 146,300 +0.39(+13.13%)
Mar 31, 2021 3.150 3.150 2.930 2.970 205,440 -0.18(-5.71%)
Mar 30, 2021 3.150 3.350 3.070 3.150 113,171 +0.02(+0.64%)
Mar 29, 2021 3.380 3.470 3.110 3.130 126,838 -0.34(-9.80%)
Mar 26, 2021 3.510 3.510 3.400 3.470 51,300 +0.02(+0.58%)
Mar 25, 2021 3.490 3.496 3.260 3.450 63,227 +0.05(+1.47%)
Mar 24, 2021 3.500 3.670 3.400 3.400 71,156 -0.11(-3.13%)
Mar 23, 2021 3.560 3.700 3.498 3.510 117,350 -0.13(-3.57%)
Mar 22, 2021 3.680 3.850 3.600 3.640 115,106 -0.09(-2.41%)
Mar 19, 2021 3.680 3.770 3.550 3.730 71,300 +0.06(+1.63%)
Mar 18, 2021 3.910 4.000 3.630 3.670 78,244 -0.23(-5.90%)
Mar 17, 2021 3.540 3.980 3.515 3.900 244,456 +0.32(+8.94%)
Mar 16, 2021 3.900 4.010 3.530 3.580 294,879 -0.26(-6.77%)
Mar 15, 2021 3.510 4.100 3.510 3.840 415,546 +0.29(+8.17%)
Mar 12, 2021 3.210 3.560 3.210 3.550 221,600 +0.28(+8.56%)
Mar 11, 2021 3.130 3.330 3.070 3.270 181,129 +0.25(+8.28%)
Mar 10, 2021 3.070 3.100 2.880 3.020 132,577 -0.05(-1.63%)
Mar 09, 2021 2.900 3.100 2.880 3.070 166,393 +0.20(+6.97%)
Mar 08, 2021 2.750 2.970 2.750 2.870 323,284 -0.07(-2.38%)
Mar 05, 2021 3.120 3.140 2.260 2.940 1,076,000 -0.30(-9.26%)
Mar 04, 2021 4.790 4.790 2.740 3.240 1,964,527 -2.22(-40.66%)
Mar 03, 2021 5.500 5.695 5.280 5.460 170,821 -0.04(-0.73%)
Mar 02, 2021 5.490 5.900 5.233 5.500 221,011 -0.05(-0.90%)
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.