The Dixie Group, Inc. (DXYN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.6551

+0.0396

(+6.43%)

At close: 04:00PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.5970	0.6600	0.5970	0.6551	0.6551	40,854
May 03, 2024	0.5600	0.6800	0.5600	0.6200	0.6200	130,100
May 02, 2024	0.5100	0.7500	0.5000	0.6800	0.6800	183,200
May 01, 2024	0.5200	0.5400	0.5100	0.5200	0.5200	6,800
Apr 30, 2024	0.5500	0.5600	0.5100	0.5400	0.5400	5,000
Apr 29, 2024	0.5300	0.5600	0.5300	0.5300	0.5300	40,400
Apr 26, 2024	0.5100	0.5300	0.5000	0.5200	0.5200	10,500
Apr 25, 2024	0.5200	0.5400	0.5100	0.5100	0.5100	7,500
Apr 24, 2024	0.5100	0.5400	0.5000	0.5300	0.5300	8,600
Apr 23, 2024	0.5400	0.5400	0.5000	0.5200	0.5200	25,400
Apr 22, 2024	0.5200	0.5400	0.5000	0.5400	0.5400	10,900
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 09, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	20,900
Apr 08, 2024	0.5400	0.5400	0.5200	0.5300	0.5300	30,800
Apr 05, 2024	0.5200	0.5200	0.5100	0.5200	0.5200	30,300
Apr 04, 2024	0.4700	0.5300	0.4700	0.5200	0.5200	128,800
Apr 03, 2024	0.5000	0.5100	0.4700	0.4800	0.4800	131,700
Apr 02, 2024	0.5200	0.5200	0.4900	0.5000	0.5000	125,100
Apr 01, 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 08, 2024	0.6400	0.6400	0.5900	0.6000	0.6000	471,100
Mar 07, 2024	0.5300	0.5800	0.5300	0.5400	0.5400	99,000
Mar 06, 2024	0.5500	0.5800	0.5200	0.5200	0.5200	20,500
Mar 05, 2024	0.5300	0.5500	0.5200	0.5500	0.5500	7,700
Mar 04, 2024	0.5800	0.5800	0.5300	0.5300	0.5300	38,200
Mar 01, 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 09, 2024	0.6000	0.6100	0.5800	0.6100	0.6100	26,600
Feb 08, 2024	0.6100	0.6300	0.5900	0.5900	0.5900	12,300
Feb 07, 2024	0.6400	0.6400	0.6000	0.6100	0.6100	6,700
Feb 06, 2024	0.6100	0.6400	0.6100	0.6100	0.6100	12,700
Feb 05, 2024	0.6000	0.6200	0.5900	0.6100	0.6100	16,500
Feb 02, 2024	0.6100	0.6200	0.6000	0.6000	0.6000	11,600
Feb 01, 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 09, 2024	0.7000	0.7100	0.6600	0.7000	0.7000	4,600
Jan 08, 2024	0.6700	0.7100	0.6200	0.7000	0.7000	21,400
Jan 05, 2024	0.6900	0.7000	0.6700	0.6700	0.6700	13,400
Jan 04, 2024	0.7100	0.7200	0.6100	0.7200	0.7200	35,000
Jan 03, 2024	0.7300	0.7400	0.6900	0.7000	0.7000	29,000
Jan 02, 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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7316-0.0005(-0.07%)

CRUDE OIL78.94+0.46(+0.59%)

Bitcoin CAD86,264.68-1,344.74(-1.53%)

The Dixie Group, Inc. (DXYN)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7316
-0.0005(-0.07%)

CRUDE OIL
78.94
+0.46(+0.59%)

Bitcoin CAD
86,264.68
-1,344.74(-1.53%)