NasdaqCM - Delayed Quote USD

The Dixie Group, Inc. (DXYN)

0.5000 -0.0070 (-1.38%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 0.5200 0.5200 0.5000 0.5000 0.5000 15,000
Apr 18, 2024 0.5300 0.5300 0.5000 0.5100 0.5100 30,500
Apr 17, 2024 0.5100 0.5500 0.5000 0.5200 0.5200 22,200
Apr 16, 2024 0.5300 0.5500 0.5000 0.5300 0.5300 16,700
Apr 15, 2024 0.5500 0.5500 0.5300 0.5300 0.5300 3,900
Apr 12, 2024 0.5300 0.5400 0.5300 0.5300 0.5300 6,400
Apr 11, 2024 0.5500 0.5500 0.5300 0.5500 0.5500 31,800
Apr 10, 2024 0.5200 0.5500 0.5200 0.5500 0.5500 24,900
Apr 9, 2024 0.5400 0.5400 0.5200 0.5200 0.5200 20,900
Apr 8, 2024 0.5400 0.5400 0.5200 0.5300 0.5300 30,800
Apr 5, 2024 0.5200 0.5200 0.5100 0.5200 0.5200 30,300
Apr 4, 2024 0.4700 0.5300 0.4700 0.5200 0.5200 128,800
Apr 3, 2024 0.5000 0.5100 0.4700 0.4800 0.4800 131,700
Apr 2, 2024 0.5200 0.5200 0.4900 0.5000 0.5000 125,100
Apr 1, 2024 0.5800 0.5800 0.5200 0.5200 0.5200 51,300
Mar 28, 2024 0.5900 0.5900 0.5200 0.5700 0.5700 42,200
Mar 27, 2024 0.5400 0.6000 0.5200 0.6000 0.6000 28,600
Mar 26, 2024 0.5600 0.5700 0.5200 0.5300 0.5300 28,500
Mar 25, 2024 0.5600 0.5600 0.5000 0.5200 0.5200 172,100
Mar 22, 2024 0.5700 0.6000 0.5600 0.5600 0.5600 28,600
Mar 21, 2024 0.6000 0.6400 0.5800 0.5800 0.5800 38,400
Mar 20, 2024 0.5700 0.6200 0.5700 0.5900 0.5900 15,000
Mar 19, 2024 0.6400 0.6500 0.5900 0.5900 0.5900 81,700
Mar 18, 2024 0.6000 0.6900 0.5900 0.6200 0.6200 68,800
Mar 15, 2024 0.6000 0.7200 0.5600 0.6200 0.6200 211,500
Mar 14, 2024 0.5400 0.6500 0.5400 0.5800 0.5800 357,300
Mar 13, 2024 0.6000 0.6400 0.5500 0.5500 0.5500 185,100
Mar 12, 2024 0.5800 0.6500 0.5400 0.6100 0.6100 28,600
Mar 11, 2024 0.5800 0.6500 0.5800 0.5900 0.5900 61,500
Mar 8, 2024 0.6400 0.6400 0.5900 0.6000 0.6000 471,100
Mar 7, 2024 0.5300 0.5800 0.5300 0.5400 0.5400 99,000
Mar 6, 2024 0.5500 0.5800 0.5200 0.5200 0.5200 20,500
Mar 5, 2024 0.5300 0.5500 0.5200 0.5500 0.5500 7,700
Mar 4, 2024 0.5800 0.5800 0.5300 0.5300 0.5300 38,200
Mar 1, 2024 0.5800 0.5800 0.5300 0.5300 0.5300 23,600
Feb 29, 2024 0.5600 0.5800 0.5000 0.5300 0.5300 76,600
Feb 28, 2024 0.5800 0.5800 0.5600 0.5800 0.5800 15,900
Feb 27, 2024 0.5900 0.5900 0.5400 0.5500 0.5500 8,500
Feb 26, 2024 0.5900 0.5900 0.5600 0.5800 0.5800 35,500
Feb 23, 2024 0.5900 0.6200 0.5300 0.5400 0.5400 97,300
Feb 22, 2024 0.5900 0.6200 0.5400 0.5800 0.5800 17,700
Feb 21, 2024 0.6000 0.6200 0.5800 0.6000 0.6000 15,500
Feb 20, 2024 0.5900 0.6000 0.5300 0.6000 0.6000 20,700
Feb 16, 2024 0.6200 0.6200 0.5900 0.5900 0.5900 1,200
Feb 15, 2024 0.6400 0.6400 0.5900 0.5900 0.5900 9,900
Feb 14, 2024 0.6400 0.6400 0.5900 0.6100 0.6100 4,700
Feb 13, 2024 0.5800 0.6400 0.5800 0.6200 0.6200 5,400
Feb 12, 2024 0.5900 0.6100 0.5800 0.5800 0.5800 6,700
Feb 9, 2024 0.6000 0.6100 0.5800 0.6100 0.6100 26,600
Feb 8, 2024 0.6100 0.6300 0.5900 0.5900 0.5900 12,300
Feb 7, 2024 0.6400 0.6400 0.6000 0.6100 0.6100 6,700
Feb 6, 2024 0.6100 0.6400 0.6100 0.6100 0.6100 12,700
Feb 5, 2024 0.6000 0.6200 0.5900 0.6100 0.6100 16,500
Feb 2, 2024 0.6100 0.6200 0.6000 0.6000 0.6000 11,600
Feb 1, 2024 0.6000 0.6400 0.5800 0.6100 0.6100 47,400
Jan 31, 2024 0.6000 0.6300 0.6000 0.6000 0.6000 26,700
Jan 30, 2024 0.6200 0.6300 0.6000 0.6200 0.6200 12,600
Jan 29, 2024 0.6000 0.6500 0.6000 0.6500 0.6500 9,600
Jan 26, 2024 0.6100 0.6300 0.6000 0.6300 0.6300 5,000
Jan 25, 2024 0.6000 0.6400 0.6000 0.6400 0.6400 20,000
Jan 24, 2024 0.6500 0.6500 0.6100 0.6200 0.6200 14,900
Jan 23, 2024 0.6600 0.6600 0.6300 0.6300 0.6300 3,700
Jan 22, 2024 0.6300 0.6400 0.6100 0.6100 0.6100 42,200
Jan 19, 2024 0.6500 0.6700 0.6000 0.6200 0.6200 33,500
Jan 18, 2024 0.6500 0.6600 0.6300 0.6300 0.6300 22,000
Jan 17, 2024 0.6800 0.6800 0.6800 0.6800 0.6800 900
Jan 16, 2024 0.6200 0.6800 0.6200 0.6700 0.6700 19,500
Jan 12, 2024 0.6700 0.6700 0.6200 0.6200 0.6200 3,200
Jan 11, 2024 0.7000 0.7000 0.6700 0.6700 0.6700 1,400
Jan 10, 2024 0.6700 0.7000 0.6700 0.7000 0.7000 500
Jan 9, 2024 0.7000 0.7100 0.6600 0.7000 0.7000 4,600
Jan 8, 2024 0.6700 0.7100 0.6200 0.7000 0.7000 21,400
Jan 5, 2024 0.6900 0.7000 0.6700 0.6700 0.6700 13,400
Jan 4, 2024 0.7100 0.7200 0.6100 0.7200 0.7200 35,000
Jan 3, 2024 0.7300 0.7400 0.6900 0.7000 0.7000 29,000
Jan 2, 2024 0.7200 0.7400 0.7100 0.7200 0.7200 11,700
Dec 29, 2023 0.7000 0.7400 0.6600 0.7400 0.7400 106,700
Dec 28, 2023 0.6900 0.7400 0.6400 0.6900 0.6900 72,500
Dec 27, 2023 0.7600 0.7600 0.6800 0.6800 0.6800 70,700
Dec 26, 2023 0.8300 0.8400 0.6700 0.7400 0.7400 86,800
Dec 22, 2023 0.6700 0.7200 0.6700 0.6900 0.6900 33,600
Dec 21, 2023 0.6700 0.6800 0.6300 0.6700 0.6700 69,700
Dec 20, 2023 0.7400 0.7400 0.6900 0.7000 0.7000 69,500
Dec 19, 2023 0.7800 0.7800 0.7100 0.7400 0.7400 35,900
Dec 18, 2023 0.7800 0.8200 0.7800 0.7900 0.7900 39,200
Dec 15, 2023 0.8100 0.9300 0.8100 0.8400 0.8400 60,200
Dec 14, 2023 0.9000 0.9400 0.7900 0.9100 0.9100 32,200
Dec 13, 2023 0.9000 0.9200 0.8500 0.8700 0.8700 17,500
Dec 12, 2023 0.9100 0.9200 0.8700 0.8900 0.8900 23,100
Dec 11, 2023 0.9000 0.9800 0.8700 0.9100 0.9100 20,000
Dec 8, 2023 0.9000 0.9800 0.8900 0.8900 0.8900 35,200
Dec 7, 2023 0.9100 0.9700 0.8800 0.9600 0.9600 19,300
Dec 6, 2023 0.9500 0.9500 0.9200 0.9400 0.9400 19,500
Dec 5, 2023 0.8700 0.9800 0.8300 0.9500 0.9500 55,200
Dec 4, 2023 0.8000 0.9500 0.8000 0.8800 0.8800 38,800
Dec 1, 2023 0.7800 0.8400 0.6100 0.8400 0.8400 66,100
Nov 30, 2023 0.8800 0.9500 0.7700 0.7900 0.7900 170,500
Nov 29, 2023 0.6900 0.7100 0.6600 0.6900 0.6900 40,000
Nov 28, 2023 0.6400 0.7400 0.6400 0.7100 0.7100 67,400
Nov 27, 2023 0.6500 0.7300 0.6200 0.6600 0.6600 82,800
Nov 24, 2023 0.6700 0.6700 0.6300 0.6500 0.6500 9,000
Nov 22, 2023 0.6500 0.6700 0.6300 0.6700 0.6700 9,400
Nov 21, 2023 0.6400 0.6500 0.6200 0.6300 0.6300 2,900
Nov 20, 2023 0.6800 0.7000 0.6400 0.6700 0.6700 14,300
Nov 17, 2023 0.6400 0.6800 0.6100 0.6800 0.6800 25,200
Nov 16, 2023 0.6100 0.6800 0.6100 0.6200 0.6200 15,900
Nov 15, 2023 0.5600 0.6200 0.5300 0.6100 0.6100 105,000
Nov 14, 2023 0.5800 0.5900 0.5300 0.5600 0.5600 22,900
Nov 13, 2023 0.5700 0.6000 0.5500 0.5600 0.5600 25,800
Nov 10, 2023 0.6300 0.6600 0.5500 0.6000 0.6000 5,400
Nov 9, 2023 0.6200 0.6300 0.5700 0.6300 0.6300 22,900
Nov 8, 2023 0.6000 0.6000 0.5700 0.6000 0.6000 7,200
Nov 7, 2023 0.6300 0.6500 0.5500 0.6100 0.6100 14,600
Nov 6, 2023 0.6400 0.6700 0.6100 0.6200 0.6200 8,700
Nov 3, 2023 0.6200 0.6600 0.6000 0.6600 0.6600 9,800
Nov 2, 2023 0.7100 0.7100 0.6100 0.6400 0.6400 9,100
Nov 1, 2023 0.5500 0.6500 0.5500 0.6500 0.6500 9,600
Oct 31, 2023 0.5300 0.5500 0.5300 0.5500 0.5500 12,300
Oct 30, 2023 0.5500 0.5800 0.5500 0.5600 0.5600 5,700
Oct 27, 2023 0.5600 0.5600 0.5300 0.5400 0.5400 9,100
Oct 26, 2023 0.5400 0.5900 0.5300 0.5300 0.5300 7,200
Oct 25, 2023 0.5800 0.6000 0.5300 0.5300 0.5300 20,200
Oct 24, 2023 0.5500 0.6000 0.5500 0.5500 0.5500 14,600
Oct 23, 2023 0.6000 0.6000 0.5500 0.5500 0.5500 18,900
Oct 20, 2023 0.5800 0.6000 0.5600 0.5800 0.5800 13,300
Oct 19, 2023 0.5500 0.5700 0.5500 0.5600 0.5600 8,700
Oct 18, 2023 0.5700 0.5800 0.5600 0.5600 0.5600 12,200
Oct 17, 2023 0.5700 0.6100 0.5700 0.6000 0.6000 19,600
Oct 16, 2023 0.6000 0.6400 0.5800 0.5800 0.5800 13,100
Oct 13, 2023 0.6000 0.6300 0.5500 0.5700 0.5700 9,500
Oct 12, 2023 0.6800 0.6900 0.5900 0.5900 0.5900 4,000
Oct 11, 2023 0.7100 0.7100 0.6100 0.6500 0.6500 22,000
Oct 10, 2023 0.5900 0.7500 0.5700 0.7100 0.7100 65,500
Oct 9, 2023 0.6300 0.6300 0.5600 0.5600 0.5600 17,400
Oct 6, 2023 0.5600 0.5900 0.5500 0.5600 0.5600 69,600
Oct 5, 2023 0.5900 0.6200 0.5300 0.5300 0.5300 67,400
Oct 4, 2023 0.7000 0.7200 0.5900 0.6500 0.6500 96,600
Oct 3, 2023 0.4900 0.7600 0.4600 0.7200 0.7200 936,900
Oct 2, 2023 0.6900 0.6900 0.6500 0.6500 0.6500 9,500
Sep 29, 2023 0.7100 0.7100 0.6500 0.6900 0.6900 12,300
Sep 28, 2023 0.6900 0.7200 0.6400 0.6600 0.6600 13,700
Sep 27, 2023 0.6600 0.6700 0.6400 0.6500 0.6500 13,500
Sep 26, 2023 0.6800 0.7600 0.6200 0.6500 0.6500 38,800
Sep 25, 2023 0.7500 0.7500 0.6700 0.6700 0.6700 23,100
Sep 22, 2023 0.6900 0.7300 0.6900 0.7100 0.7100 14,200
Sep 21, 2023 0.7900 0.7900 0.6500 0.7200 0.7200 31,400
Sep 20, 2023 0.7300 0.7900 0.6900 0.6900 0.6900 53,500
Sep 19, 2023 0.8000 0.8000 0.7200 0.7500 0.7500 14,400
Sep 18, 2023 0.8100 0.8400 0.7400 0.7900 0.7900 36,400
Sep 15, 2023 0.7600 0.8100 0.7600 0.7700 0.7700 19,000
Sep 14, 2023 0.7600 0.8400 0.7600 0.8000 0.8000 21,900
Sep 13, 2023 0.8000 0.8400 0.7500 0.7600 0.7600 21,100
Sep 12, 2023 0.7600 0.8200 0.7600 0.8000 0.8000 14,800
Sep 11, 2023 0.8200 0.8200 0.7500 0.7600 0.7600 13,800
Sep 8, 2023 0.7800 0.8200 0.7800 0.7800 0.7800 11,100
Sep 7, 2023 0.7700 0.8300 0.7700 0.7800 0.7800 10,300
Sep 6, 2023 0.7800 0.8300 0.7800 0.7800 0.7800 14,200
Sep 5, 2023 0.7900 0.8400 0.7700 0.7800 0.7800 16,900
Sep 1, 2023 0.7900 0.8900 0.7900 0.8400 0.8400 25,100
Aug 31, 2023 0.8700 0.8700 0.7600 0.8100 0.8100 25,100
Aug 30, 2023 0.8300 0.8300 0.7700 0.7700 0.7700 36,000
Aug 29, 2023 0.8500 0.9200 0.8300 0.8400 0.8400 17,900
Aug 28, 2023 0.9100 0.9200 0.8200 0.8300 0.8300 23,600
Aug 25, 2023 0.9200 0.9300 0.8600 0.9300 0.9300 2,400
Aug 24, 2023 0.9500 0.9600 0.9000 0.9300 0.9300 8,600
Aug 23, 2023 0.9200 0.9600 0.9200 0.9500 0.9500 2,000
Aug 22, 2023 0.9600 0.9600 0.9200 0.9200 0.9200 2,000
Aug 21, 2023 0.8900 0.9800 0.8900 0.9400 0.9400 4,300
Aug 18, 2023 0.9400 0.9400 0.8900 0.8900 0.8900 13,800
Aug 17, 2023 0.9400 0.9900 0.9400 0.9900 0.9900 4,200
Aug 16, 2023 0.9700 1.0000 0.9700 1.0000 1.0000 5,000
Aug 15, 2023 0.9500 1.0100 0.9500 0.9600 0.9600 4,200
Aug 14, 2023 0.9700 1.0200 0.9500 1.0000 1.0000 10,100
Aug 11, 2023 0.9600 1.0200 0.9200 1.0200 1.0200 12,600
Aug 10, 2023 1.0200 1.0400 0.9500 0.9800 0.9800 19,900
Aug 9, 2023 1.0600 1.0900 1.0500 1.0500 1.0500 30,800
Aug 8, 2023 1.0800 1.1000 1.0300 1.0500 1.0500 12,800
Aug 7, 2023 1.1700 1.1700 1.1000 1.1000 1.1000 13,100
Aug 4, 2023 1.0000 1.2200 0.9800 1.1700 1.1700 110,500
Aug 3, 2023 1.0300 1.1700 1.0300 1.1500 1.1500 31,500
Aug 2, 2023 1.0200 1.0700 1.0000 1.0600 1.0600 32,300
Aug 1, 2023 1.0500 1.1300 1.0200 1.0300 1.0300 21,200
Jul 31, 2023 1.0500 1.1200 1.0500 1.0500 1.0500 24,600
Jul 28, 2023 1.1000 1.1500 1.1000 1.1200 1.1200 13,400
Jul 27, 2023 1.1000 1.1500 0.9800 1.0700 1.0700 15,700
Jul 26, 2023 1.1700 1.1700 1.1100 1.1400 1.1400 28,000
Jul 25, 2023 1.1400 1.2000 1.1400 1.1500 1.1500 13,100
Jul 24, 2023 1.1900 1.2200 1.1800 1.1800 1.1800 3,300
Jul 21, 2023 1.2100 1.2700 1.2100 1.2300 1.2300 3,300
Jul 20, 2023 1.2500 1.2800 1.2500 1.2500 1.2500 5,100
Jul 19, 2023 1.2400 1.2800 1.2300 1.2500 1.2500 12,200
Jul 18, 2023 1.2400 1.2600 1.2100 1.2400 1.2400 20,600
Jul 17, 2023 1.2200 1.2300 1.2100 1.2100 1.2100 3,200
Jul 14, 2023 1.2100 1.2300 1.1900 1.2100 1.2100 3,100
Jul 13, 2023 1.1400 1.2500 1.1400 1.2300 1.2300 14,200
Jul 12, 2023 1.1100 1.2000 1.1100 1.1600 1.1600 32,700
Jul 11, 2023 1.2000 1.2200 1.1100 1.1100 1.1100 40,300
Jul 10, 2023 1.2700 1.3000 1.2000 1.2200 1.2200 16,600
Jul 7, 2023 1.2600 1.2800 1.2600 1.2800 1.2800 3,200
Jul 6, 2023 1.2700 1.2700 1.2100 1.2100 1.2100 6,300
Jul 5, 2023 1.3400 1.3400 1.2500 1.2600 1.2600 33,100
Jul 3, 2023 1.3000 1.3400 1.3000 1.3000 1.3000 4,300
Jun 30, 2023 1.2700 1.3600 1.2300 1.3300 1.3300 93,000
Jun 29, 2023 1.1900 1.3200 1.1900 1.2900 1.2900 18,300
Jun 28, 2023 1.2000 1.2300 1.1600 1.1900 1.1900 7,900
Jun 27, 2023 1.1800 1.2300 1.1800 1.1900 1.1900 15,800
Jun 26, 2023 1.2100 1.2300 1.1800 1.1900 1.1900 10,800
Jun 23, 2023 1.3000 1.3100 1.1600 1.1600 1.1600 43,600
Jun 22, 2023 1.2600 1.3000 1.2400 1.2800 1.2800 11,400
Jun 21, 2023 1.3400 1.3400 1.2200 1.2800 1.2800 23,100
Jun 20, 2023 1.3200 1.3400 1.2500 1.3300 1.3300 22,400
Jun 16, 2023 1.2100 1.3300 1.1700 1.3300 1.3300 23,300
Jun 15, 2023 1.2200 1.2500 1.1700 1.2400 1.2400 35,800
Jun 14, 2023 1.2600 1.2600 1.1800 1.2300 1.2300 5,700
Jun 13, 2023 1.2400 1.3000 1.2000 1.2100 1.2100 35,100
Jun 12, 2023 1.2400 1.2500 1.1900 1.2200 1.2200 12,200
Jun 9, 2023 1.2400 1.2700 1.1800 1.2100 1.2100 9,000
Jun 8, 2023 1.2100 1.2500 1.1600 1.2000 1.2000 16,100
Jun 7, 2023 1.2200 1.2700 1.1800 1.2500 1.2500 35,000
Jun 6, 2023 1.2600 1.2800 1.1800 1.2700 1.2700 41,500
Jun 5, 2023 1.2000 1.2900 1.1300 1.2200 1.2200 107,100
Jun 2, 2023 1.0200 1.1800 1.0200 1.1700 1.1700 65,500
Jun 1, 2023 0.9500 1.0500 0.9500 1.0300 1.0300 21,600
May 31, 2023 1.0400 1.0800 0.9000 0.9500 0.9500 33,700
May 30, 2023 0.9900 1.0700 0.9700 1.0500 1.0500 53,800
May 26, 2023 0.9300 0.9700 0.9000 0.9700 0.9700 15,300
May 25, 2023 0.9100 0.9100 0.8900 0.9000 0.9000 19,700
May 24, 2023 0.9200 0.9200 0.9000 0.9000 0.9000 14,900
May 23, 2023 0.8900 0.9300 0.8700 0.8900 0.8900 9,900
May 22, 2023 0.8800 0.9300 0.8500 0.9100 0.9100 10,100
May 19, 2023 0.8900 0.9100 0.8400 0.9000 0.9000 22,400
May 18, 2023 0.9200 0.9200 0.8000 0.8200 0.8200 17,400
May 17, 2023 0.9600 1.0100 0.9000 0.9500 0.9500 14,300
May 16, 2023 0.9500 1.0100 0.9500 0.9500 0.9500 14,600
May 15, 2023 0.9700 1.0100 0.9500 0.9500 0.9500 39,000
May 12, 2023 1.0200 1.0400 0.9600 1.0100 1.0100 26,700
May 11, 2023 0.9800 1.0800 0.9600 1.0200 1.0200 96,000
May 10, 2023 0.9600 0.9800 0.9300 0.9800 0.9800 14,700
May 9, 2023 0.9600 0.9700 0.9100 0.9300 0.9300 25,000
May 8, 2023 0.8600 0.9900 0.8600 0.9800 0.9800 89,600
May 5, 2023 0.7800 0.8500 0.7800 0.8300 0.8300 48,400
May 4, 2023 0.7000 0.8500 0.7000 0.7800 0.7800 104,800
May 3, 2023 0.7000 0.7500 0.6900 0.7000 0.7000 101,300
May 2, 2023 0.7500 0.7500 0.6700 0.7000 0.7000 199,400
May 1, 2023 0.7100 0.7400 0.7000 0.7000 0.7000 62,700
Apr 28, 2023 0.7200 0.7600 0.7100 0.7600 0.7600 52,800
Apr 27, 2023 0.7300 0.7400 0.7200 0.7200 0.7200 56,200
Apr 26, 2023 0.7400 0.7400 0.7200 0.7200 0.7200 14,600
Apr 25, 2023 0.7200 0.7400 0.7200 0.7400 0.7400 6,000
Apr 24, 2023 0.7400 0.7400 0.7200 0.7200 0.7200 14,800
Apr 21, 2023 0.7400 0.7400 0.7200 0.7200 0.7200 10,800
Apr 20, 2023 0.7500 0.7500 0.7100 0.7200 0.7200 11,900