Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
The Dixie Group
(NQ:
DXYN
)
0.9592
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2022
4.230
4.390
3.988
4.070
20,421
+0.11(+2.78%)
Feb 25, 2022
4.074
4.190
3.951
3.960
23,388
-0.18(-4.35%)
Feb 24, 2022
3.880
4.140
3.935
4.140
56,541
+0.28(+7.25%)
Feb 23, 2022
3.980
3.980
3.800
3.860
46,195
-0.04(-1.03%)
Feb 22, 2022
4.200
4.301
3.900
3.900
50,950
-0.41(-9.51%)
Feb 18, 2022
4.310
0
-0.03(-0.69%)
Feb 17, 2022
4.360
4.434
4.300
4.340
22,223
-0.04(-0.91%)
Feb 16, 2022
4.220
4.380
4.215
4.380
24,473
+0.15(+3.55%)
Feb 15, 2022
4.320
4.460
4.190
4.230
20,037
+0.08(+1.93%)
Feb 14, 2022
4.420
4.420
4.150
4.150
45,302
-0.22(-5.14%)
Feb 11, 2022
4.590
4.640
4.360
4.375
32,839
-0.22(-4.89%)
Feb 10, 2022
4.500
4.670
4.462
4.600
21,353
-0.02(-0.43%)
Feb 09, 2022
4.400
4.630
4.346
4.620
44,777
+0.32(+7.44%)
Feb 08, 2022
4.190
4.400
4.080
4.300
30,514
+0.06(+1.42%)
Feb 07, 2022
4.140
4.249
4.110
4.240
17,198
+0.10(+2.42%)
Feb 04, 2022
3.760
4.210
3.750
4.140
47,399
+0.42(+11.29%)
Feb 03, 2022
4.080
3.710
3.720
70,369
-0.45(-10.79%)
Feb 02, 2022
4.100
4.220
3.950
4.170
35,922
+0.06(+1.46%)
Feb 01, 2022
4.240
4.335
4.070
4.110
45,743
-0.07(-1.67%)
Jan 31, 2022
4.140
4.180
99,433
+0.04(+0.97%)
Jan 28, 2022
3.940
4.170
3.925
4.140
17,506
+0.14(+3.50%)
Jan 27, 2022
4.220
4.280
3.910
4.000
64,869
-0.24(-5.66%)
Jan 26, 2022
4.450
4.480
4.195
4.240
33,038
-0.19(-4.29%)
Jan 25, 2022
4.350
4.440
4.280
4.430
23,458
-0.06(-1.34%)
Jan 24, 2022
4.600
4.680
4.250
4.490
53,543
-0.11(-2.39%)
Jan 21, 2022
4.700
4.811
4.600
4.600
25,827
-0.21(-4.37%)
Jan 20, 2022
4.880
5.096
4.729
4.810
16,381
-0.07(-1.43%)
Jan 19, 2022
5.170
5.240
4.530
4.880
78,362
-0.42(-7.92%)
Jan 18, 2022
5.400
5.400
5.120
5.300
21,567
-0.06(-1.12%)
Jan 14, 2022
5.360
0
-0.16(-2.90%)
Jan 13, 2022
5.616
5.616
5.470
5.520
28,027
-0.09(-1.52%)
Jan 12, 2022
5.560
5.630
5.480
5.605
14,051
+0.08(+1.45%)
Jan 11, 2022
5.500
5.580
5.413
5.525
13,912
+0.01(+0.09%)
Jan 10, 2022
5.440
5.550
5.200
5.520
34,511
+0.09(+1.66%)
Jan 07, 2022
5.650
5.673
5.350
5.430
34,986
-0.30(-5.24%)
Jan 06, 2022
5.830
6.101
5.535
5.730
35,495
-0.09(-1.55%)
Jan 05, 2022
6.130
6.320
5.742
5.820
53,006
-0.28(-4.59%)
Jan 04, 2022
5.950
6.190
5.890
6.100
37,296
+0.11(+1.84%)
Jan 03, 2022
5.750
5.990
5.730
5.990
70,568
+0.26(+4.54%)
Dec 31, 2021
5.330
5.730
5.299
5.730
87,737
+0.37(+6.90%)
Dec 30, 2021
5.730
5.750
5.270
5.360
90,904
-0.30(-5.30%)
Dec 29, 2021
5.790
5.890
5.500
5.660
32,020
-0.14(-2.41%)
Dec 28, 2021
5.620
5.990
5.586
5.800
47,237
+0.18(+3.20%)
Dec 27, 2021
5.650
5.900
5.510
5.620
65,906
-0.01(-0.18%)
Dec 23, 2021
5.550
5.660
5.360
5.630
27,375
+0.04(+0.72%)
Dec 22, 2021
5.640
5.750
5.510
5.590
10,599
-0.06(-1.06%)
Dec 21, 2021
5.480
5.650
5.190
5.650
45,243
+0.17(+3.10%)
Dec 20, 2021
5.420
5.520
5.030
5.480
56,169
-0.04(-0.72%)
Dec 17, 2021
5.550
5.650
5.450
5.520
52,872
-0.13(-2.30%)
Dec 16, 2021
5.840
5.990
5.540
5.650
23,029
-0.20(-3.42%)
Dec 15, 2021
5.650
5.850
5.500
5.850
69,448
+0.14(+2.45%)
Dec 14, 2021
5.810
5.911
5.520
5.710
46,829
-0.15(-2.56%)
Dec 13, 2021
6.050
6.376
5.734
5.860
28,008
-0.22(-3.62%)
Dec 10, 2021
6.230
6.340
5.930
6.080
23,029
-0.15(-2.41%)
Dec 09, 2021
6.310
6.320
6.090
6.230
28,729
-0.15(-2.35%)
Dec 08, 2021
6.050
6.400
6.050
6.380
43,828
+0.34(+5.63%)
Dec 07, 2021
5.630
6.110
5.630
6.040
67,343
+0.38(+6.71%)
Dec 06, 2021
5.570
5.860
5.510
5.660
41,019
-0.07(-1.22%)
Dec 03, 2021
6.040
6.047
5.570
5.730
80,953
-0.31(-5.13%)
Dec 02, 2021
5.890
6.100
5.800
6.040
50,545
+0.12(+2.03%)
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
.