Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Dixie Group Inc (DXYN)
Dixie Group Inc (DXYN) Historical

DXYN Dixie Group Inc

0.6501

0.00 (0.00%)

Pre Market

Last Updated: 04:16:50

Delayed by 15 minutes

DXYN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 07 2024	0.6501	-0.005	-0.76%	0.6563	0.70	0.6501	75,296
May 06 2024	0.6551	0.0396	6.43%	0.597	0.66	0.597	40,886
May 03 2024	0.6155	-0.0655	-9.62%	0.5621	0.682	0.5621	130,098
May 02 2024	0.681	0.159	30.46%	0.5111	0.75	0.50	181,008
May 01 2024	0.522	-0.0164	-3.05%	0.5202	0.535	0.51	6,757
Apr 30 2024	0.5384	0.0038	0.71%	0.545	0.5565	0.51	4,998
Apr 29 2024	0.5346	0.0146	2.81%	0.53	0.56	0.5259	40,379
Apr 26 2024	0.52	0.01	1.96%	0.51	0.53	0.50	10,459
Apr 25 2024	0.51	-0.024	-4.49%	0.52	0.539	0.51	7,531
Apr 24 2024	0.534	0.0112	2.14%	0.513	0.535	0.502	8,630
Apr 23 2024	0.5228	-0.0138	-2.57%	0.539	0.539	0.50	25,369
Apr 22 2024	0.5366	0.0366	7.32%	0.52	0.54	0.5001	10,917
Apr 19 2024	0.50	-0.0149	-2.89%	0.5225	0.5225	0.50	14,977
Apr 18 2024	0.5149	-0.0025	-0.48%	0.5271	0.5271	0.50	30,469
Apr 17 2024	0.5174	-0.0163	-3.05%	0.5144	0.55	0.5005	22,233
Apr 16 2024	0.5337	0.0036	0.68%	0.5302	0.55	0.50	16,657
Apr 15 2024	0.5301	-0.0039	-0.73%	0.55	0.55	0.53	3,879
Apr 12 2024	0.534	-0.0152	-2.77%	0.53	0.5398	0.53	6,426
Apr 11 2024	0.5492	0.0005	0.09%	0.55	0.55	0.53	31,826
Apr 10 2024	0.5487	0.0271	5.20%	0.52	0.55	0.52	24,863
Apr 09 2024	0.5216	-0.0074	-1.40%	0.54	0.54	0.52	21,029
Apr 08 2024	0.529	0.009	1.73%	0.539	0.539	0.52	30,810
Apr 05 2024	0.52	0.0012	0.23%	0.529	0.529	0.5101	30,265
Apr 04 2024	0.5188	0.0374	7.77%	0.4724	0.5318	0.4681	121,172
Apr 03 2024	0.4814	-0.0176	-3.53%	0.5049	0.5069	0.4659	131,703
Apr 02 2024	0.499	-0.021	-4.04%	0.52	0.52	0.486	125,097
Apr 01 2024	0.52	-0.0471	-8.31%	0.579	0.579	0.52	51,279
Mar 28 2024	0.5671	-0.0279	-4.69%	0.59	0.59	0.5241	41,944
Mar 27 2024	0.595	0.066	12.48%	0.544	0.60	0.5237	28,634
Mar 26 2024	0.529	0.0133	2.58%	0.5592	0.57	0.516	28,511
Mar 25 2024	0.5157	-0.047	-8.35%	0.5627	0.5627	0.50	172,143
Mar 22 2024	0.5627	-0.0173	-2.98%	0.57	0.5978	0.56	28,598
Mar 21 2024	0.58	-0.01	-1.69%	0.601	0.63825	0.58	38,408
Mar 20 2024	0.59	0.0005	0.08%	0.571	0.62	0.571	14,958
Mar 19 2024	0.5895	-0.0281	-4.55%	0.636	0.65	0.5895	81,807
Mar 18 2024	0.6176	-0.0004	-0.06%	0.6046	0.6892	0.5871	68,755
Mar 15 2024	0.618	0.042	7.29%	0.60	0.7215	0.5556	211,366
Mar 14 2024	0.576	0.024	4.35%	0.54	0.6499	0.54	357,341
Mar 13 2024	0.552	-0.0582	-9.54%	0.6382	0.6388	0.552	185,051
Mar 12 2024	0.6102	0.0222	3.78%	0.576	0.6499	0.5411	28,637
Mar 11 2024	0.588	-0.012	-2.00%	0.582	0.649	0.5815	61,521
Mar 08 2024	0.60	0.06	11.11%	0.635	0.6442	0.59	471,103
Mar 07 2024	0.54	0.017	3.25%	0.536	0.58	0.53	98,960
Mar 06 2024	0.523	-0.027	-4.91%	0.5376	0.58	0.523	20,426
Mar 05 2024	0.55	0.0201	3.79%	0.5626	0.5626	0.5202	7,675
Mar 04 2024	0.5299	-0.0042	-0.79%	0.58	0.58	0.5299	38,216
Mar 01 2024	0.5341	0.0002	0.04%	0.5799	0.5799	0.5341	23,612
Feb 29 2024	0.5339	-0.0425	-7.37%	0.5602	0.5885	0.50	76,678
Feb 28 2024	0.5764	0.0254	4.61%	0.589	0.589	0.5605	15,874
Feb 27 2024	0.551	-0.029	-5.00%	0.569	0.5888	0.540001	8,500
Feb 26 2024	0.58	0.045	8.41%	0.589	0.589	0.56	35,451
Feb 23 2024	0.535	-0.0411	-7.13%	0.59	0.6199	0.53	97,322
Feb 22 2024	0.5761	-0.02395	-3.99%	0.5832	0.619699	0.5352	17,741
Feb 21 2024	0.60005	0.00005	0.01%	0.5981	0.6199	0.58	15,507
Feb 20 2024	0.60	0.01	1.69%	0.60	0.60	0.53	20,719
Feb 16 2024	0.59	-0.0003	-0.05%	0.62	0.62	0.5858	1,174
Feb 15 2024	0.5903	-0.0197	-3.23%	0.64	0.64	0.5903	9,551
Feb 14 2024	0.61	-0.009	-1.45%	0.6371	0.6399	0.581	4,883
Feb 13 2024	0.619	0.038	6.54%	0.581	0.6395	0.581	5,353
Feb 12 2024	0.581	-0.029	-4.75%	0.5978	0.61	0.581	6,700
Feb 09 2024	0.61	0.018	3.04%	0.5995	0.6105	0.5802	26,623
Feb 08 2024	0.592	-0.018	-2.95%	0.61	0.625	0.592	12,303

Delayed Upgrade Clock