The Dixie Group (NQ: DXYN )

2.940 USD -0.300 (-9.26%)
Official Closing Price Updated: 7:27 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 5.460 6.000 5.460 5.550 356,784 +0.09(+1.65%)
Feb 26, 2021 5.300 5.725 5.100 5.460 148,200 +0.14(+2.63%)
Feb 25, 2021 5.580 5.800 5.130 5.320 221,985 -0.16(-2.92%)
Feb 24, 2021 4.950 5.830 4.915 5.480 188,980 +0.58(+11.84%)
Feb 23, 2021 5.260 5.350 4.710 4.900 262,855 -0.60(-10.91%)
Feb 22, 2021 5.430 6.000 5.420 5.500 232,024 +0.07(+1.29%)
Feb 19, 2021 5.170 5.670 5.170 5.430 174,000 +0.32(+6.26%)
Feb 18, 2021 5.200 5.200 4.625 5.110 251,448 -0.08(-1.54%)
Feb 17, 2021 5.250 5.350 5.080 5.190 88,596 -0.06(-1.14%)
Feb 16, 2021 5.230 5.490 5.020 5.250 192,342 +0.09(+1.74%)
Feb 12, 2021 4.800 5.500 4.750 5.160 346,200 +0.37(+7.72%)
Feb 11, 2021 4.800 4.940 4.120 4.790 333,041 -0.01(-0.21%)
Feb 10, 2021 5.020 5.399 4.680 4.800 334,401 -0.04(-0.83%)
Feb 09, 2021 4.280 4.950 4.260 4.840 276,306 +0.57(+13.35%)
Feb 08, 2021 4.400 4.400 4.130 4.270 262,358 -0.08(-1.84%)
Feb 05, 2021 4.140 4.400 4.140 4.350 270,300 +0.25(+6.10%)
Feb 04, 2021 4.000 4.100 3.980 4.100 163,904 +0.11(+2.76%)
Feb 03, 2021 3.950 4.000 3.910 3.990 231,985 +0.11(+2.84%)
Feb 02, 2021 3.890 4.000 3.840 3.880 233,363 -0.01(-0.26%)
Feb 01, 2021 3.600 3.905 3.500 3.890 254,892 +0.39(+11.14%)
Jan 29, 2021 3.490 3.660 3.411 3.500 112,300 +0.04(+1.16%)
Jan 28, 2021 3.680 3.850 3.400 3.460 227,024 -0.25(-6.74%)
Jan 27, 2021 3.730 3.800 3.660 3.710 165,011 -0.03(-0.80%)
Jan 26, 2021 3.590 3.780 3.550 3.740 132,616 +0.19(+5.35%)
Jan 25, 2021 3.600 3.650 3.450 3.550 155,797 -0.05(-1.39%)
Jan 22, 2021 3.430 3.600 3.380 3.600 127,400 +0.17(+4.96%)
Jan 21, 2021 3.470 3.550 3.380 3.430 117,988 -0.01(-0.29%)
Jan 20, 2021 3.380 3.500 3.370 3.440 121,502 +0.09(+2.69%)
Jan 19, 2021 3.220 3.420 3.220 3.350 104,172 +0.13(+4.04%)
Jan 15, 2021 3.460 3.500 3.110 3.220 157,300 -0.23(-6.67%)
Jan 14, 2021 3.200 3.498 3.170 3.450 244,096 +0.32(+10.22%)
Jan 13, 2021 3.030 3.192 3.010 3.130 144,214 +0.16(+5.39%)
Jan 12, 2021 2.940 3.060 2.871 2.970 178,061 +0.08(+2.77%)
Jan 11, 2021 2.760 2.950 2.750 2.890 99,059 +0.07(+2.48%)
Jan 08, 2021 2.820 2.870 2.760 2.820 117,900 +0.00(+0.00%)
Jan 07, 2021 2.670 2.820 2.647 2.820 112,417 +0.21(+8.05%)
Jan 06, 2021 2.550 2.740 2.550 2.610 183,242 +0.02(+0.77%)
Jan 05, 2021 2.560 2.680 2.540 2.590 93,565 +0.04(+1.77%)
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.