Dixie Group Inc (DXYN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0523 | -7.26388888889 | 0.72 | 0.75 | 0.655 | 54310 | 0.69025266 | CS |
| 4 | -0.0869 | -11.5160349854 | 0.7546 | 0.81 | 0.5441 | 47331 | 0.65759861 | CS |
| 12 | 0.1227 | 22.5137614679 | 0.545 | 1 | 0.5 | 58247 | 0.7816698 | CS |
| 26 | 0.0122 | 1.86117467582 | 0.6555 | 1 | 0.4659 | 53041 | 0.67143245 | CS |
| 52 | -0.5523 | -45.2704918033 | 1.22 | 1.2221 | 0.46 | 43517 | 0.70287573 | CS |
| 156 | -2.2323 | -76.975862069 | 2.9 | 6.98 | 0.46 | 52960 | 2.3221724 | CS |
| 260 | 0.095 | 16.5880914964 | 0.5727 | 6.98 | 0.46 | 75610 | 2.23199001 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 0.6951 | 0.0271 | 4.06 | 0.7014 | 0.7014 | 0.67 | 33847 |
| 1721428500 | 0.668 | -0.012 | -1.76 | 0.662 | 0.709 | 0.662 | 16903 |
| 1721342100 | 0.68 | -0.0075 | -1.09 | 0.686 | 0.717549 | 0.6778999 | 19037 |
| 1721255700 | 0.6875 | -0.0096 | -1.38 | 0.68 | 0.7245 | 0.6741 | 101490 |
| 1721169300 | 0.6971 | -0.0374 | -5.09 | 0.72 | 0.75 | 0.6701 | 100275 |
| 1721082900 | 0.7345 | 0.0177 | 2.47 | 0.74 | 0.81 | 0.729 | 74957 |
| 1720823700 | 0.7168 | 0.0675 | 10.40 | 0.6722 | 0.7299 | 0.670201 | 34111 |
| 1720737300 | 0.6493 | 0.0484 | 8.05 | 0.585 | 0.6626 | 0.585 | 27800 |
| 1720650900 | 0.6009 | 0.0289001 | 5.05 | 0.597 | 0.648 | 0.5721 | 76735 |
| 1720564500 | 0.5719999 | -0.008 | -1.38 | 0.602 | 0.65 | 0.5709999 | 71229 |
| 1720478100 | 0.58 | 0.0199 | 3.55 | 0.581 | 0.63 | 0.5656 | 20441 |
| 1720218900 | 0.5601 | -0.0699 | -11.10 | 0.617 | 0.6178 | 0.5441 | 94273 |
| 1720040640 | 0.63 | -0.0276 | -4.20 | 0.657 | 0.66255 | 0.6249 | 16546 |
| 1719959700 | 0.6576 | -0.0164 | -2.43 | 0.675 | 0.6999 | 0.6341 | 47591 |
| 1719873300 | 0.674 | -0.0273 | -3.89 | 0.6415999 | 0.73 | 0.6415999 | 24532 |
| 1719614100 | 0.7013 | 0 | 0.00 | 0.7013 | 0.7013 | 0.7013 | 0 |
| 1719527700 | 0.7013 | -0.0206 | -2.85 | 0.6899999 | 0.73515 | 0.6899999 | 17322 |
| 1719441300 | 0.7219 | 0.0181 | 2.57 | 0.72 | 0.7698 | 0.6899999 | 35531 |
| 1719354900 | 0.7038 | -0.0463 | -6.17 | 0.7546 | 0.7876 | 0.7 | 39345 |
| 1719268500 | 0.7501 | -0.0399 | -5.05 | 0.8209999 | 0.8288 | 0.7501 | 37332 |
| 1719009300 | 0.79 | -0.01 | -1.25 | 0.8 | 0.85 | 0.79 | 23189 |
| 1718922900 | 0.8 | -0.03 | -3.61 | 0.8082 | 0.855175 | 0.8 | 18338 |
| 1718750100 | 0.83 | 0.0219 | 2.71 | 0.846 | 0.8505 | 0.807 | 53366 |
| 1718663700 | 0.8081 | -0.0419 | -4.93 | 0.899 | 0.905 | 0.808 | 44624 |
| 1718404500 | 0.85 | -0.0156 | -1.80 | 0.8354 | 0.91 | 0.832 | 13448 |
| 1718318100 | 0.8656 | -0.0344 | -3.82 | 0.9 | 0.9119 | 0.8116 | 54015 |
| 1718231700 | 0.9 | 0.01 | 1.12 | 0.941 | 0.9623 | 0.892 | 62945 |
| 1718145300 | 0.89 | -0.03 | -3.26 | 0.945 | 0.97 | 0.89 | 29442 |
| 1718058900 | 0.92 | 0.004999 | 0.55 | 0.9347 | 0.962551 | 0.92 | 19655 |
| 1717799700 | 0.915001 | 0.034901 | 3.97 | 0.89 | 0.956 | 0.89 | 21731 |
| 1717713300 | 0.8801 | -0.0299 | -3.29 | 0.9 | 0.94 | 0.88 | 42492 |
| 1717626900 | 0.91 | 0.0025 | 0.28 | 0.908 | 0.944951 | 0.908 | 13885 |
| 1717540500 | 0.9075 | -0.0225 | -2.42 | 0.91 | 0.9998 | 0.9075 | 78930 |
| 1717454100 | 0.93 | -0.0292 | -3.04 | 0.96 | 0.975 | 0.93 | 10909 |
| 1717194900 | 0.9592 | 0.0633 | 7.07 | 0.8965 | 0.98 | 0.851 | 283610 |
| 1717108500 | 0.8959 | -0.0041 | -0.46 | 0.89 | 0.945 | 0.81 | 28626 |
| 1717022100 | 0.9 | -0.0172 | -1.88 | 0.91 | 0.99 | 0.8901 | 55827 |
| 1716935700 | 0.9172 | 0.0284 | 3.20 | 0.852 | 0.955461 | 0.852 | 27557 |
| 1716590100 | 0.8888 | -0.0413 | -4.44 | 0.91 | 0.96 | 0.8887 | 24894 |
| 1716503700 | 0.9301 | 0.0121 | 1.32 | 0.9299 | 0.96 | 0.9299 | 24559 |
| 1716417300 | 0.918 | 0.038 | 4.32 | 0.891 | 0.9666 | 0.891 | 33944 |
| 1716330900 | 0.88 | -0.0594 | -6.32 | 0.95 | 0.95 | 0.88 | 21996 |
| 1716244500 | 0.9394 | 0.0294 | 3.23 | 0.94 | 0.99 | 0.844 | 214613 |
| 1715985300 | 0.91 | 0.06 | 7.06 | 0.8457 | 1 | 0.8457 | 107748 |
| 1715898900 | 0.85 | 0.045 | 5.59 | 0.8 | 0.887 | 0.79 | 104215 |
| 1715812500 | 0.805 | 0.064 | 8.64 | 0.87 | 0.87 | 0.7134 | 52433 |
| 1715726100 | 0.741 | -0.089 | -10.72 | 0.8199999 | 0.85 | 0.741 | 46781 |
| 1715639700 | 0.83 | 0.06 | 7.79 | 0.7921 | 0.85 | 0.7921 | 52133 |
| 1715380500 | 0.77 | 0.0972 | 14.45 | 0.66 | 0.9419 | 0.6599 | 280714 |
| 1715294100 | 0.6728 | -0.0072 | -1.06 | 0.687 | 0.738 | 0.646 | 45523 |
| 1715207700 | 0.68 | 0.0299 | 4.60 | 0.673 | 0.7388 | 0.673 | 41347 |
| 1715121300 | 0.6501 | -0.005 | -0.76 | 0.6563 | 0.7 | 0.6501 | 75296 |
| 1715034900 | 0.6551 | 0.0396 | 6.43 | 0.597 | 0.66 | 0.597 | 40886 |
| 1714775700 | 0.6155 | -0.0655 | -9.62 | 0.5621 | 0.682 | 0.5621 | 130098 |
| 1714689300 | 0.681 | 0.159 | 30.46 | 0.5111 | 0.75 | 0.5 | 181008 |
| 1714602900 | 0.522 | -0.0164 | -3.05 | 0.5202 | 0.535 | 0.51 | 6757 |
| 1714516500 | 0.5384 | 0.0038 | 0.71 | 0.545 | 0.5565 | 0.51 | 4998 |
| 1714430100 | 0.5346 | 0.0146 | 2.81 | 0.53 | 0.56 | 0.5259 | 40379 |
| 1714170900 | 0.52 | 0.01 | 1.96 | 0.51 | 0.53 | 0.5 | 10459 |
| 1714084500 | 0.51 | -0.024 | -4.49 | 0.52 | 0.539 | 0.51 | 7531 |
| 1713998100 | 0.534 | 0.0112 | 2.14 | 0.513 | 0.535 | 0.502 | 8630 |
| 1713911700 | 0.5228 | -0.0138 | -2.57 | 0.539 | 0.539 | 0.5 | 25369 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
