S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

DXYN Dixie Group Inc

0.8125

0.0715 (9.65%)

After Hours

Last Updated: 15:00:32

Delayed by 15 minutes

DXYN Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 14 2024	0.741	-0.089	-10.72%	0.82	0.85	0.741	46,781
May 13 2024	0.83	0.06	7.79%	0.7921	0.85	0.7921	52,133
May 10 2024	0.77	0.0972	14.45%	0.66	0.9419	0.6599	280,714
May 09 2024	0.6728	-0.0072	-1.06%	0.687	0.738	0.646	45,523
May 08 2024	0.68	0.0299	4.60%	0.673	0.7388	0.673	41,347
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

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions