The Dixie Group Inc (DXYN) Historical Stock Data
0.66 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DXYN is down -0.28% a day on average. There have been 14 days where The Dixie Group Inc closed green and 16 days where DXYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 0.65 | 0.66 | ↑$0.01 (1.30%) | 0.64 | 0.68 | 442.18K |
| 2024-11-19 | 0.69 | 0.67 | ↓$0.02 (-2.26%) | 0.67 | 0.69 | 13.38K |
| 2024-11-18 | 0.69 | 0.67 | ↓$0.02 (-2.90%) | 0.64 | 0.69 | 6.94K |
| 2024-11-15 | 0.74 | 0.69 | ↓$0.05 (-7.15%) | 0.67 | 0.74 | 28.54K |
| 2024-11-14 | 0.66 | 0.72 | ↑$0.05 (8.29%) | 0.66 | 0.73 | 71.92K |
| 2024-11-13 | 0.70 | 0.66 | ↓$0.04 (-5.33%) | 0.66 | 0.73 | 46.96K |
| 2024-11-12 | 0.60 | 0.66 | ↑$0.06 (9.98%) | 0.60 | 0.69 | 22.69K |
| 2024-11-11 | 0.61 | 0.63 | ↑$0.03 (4.15%) | 0.61 | 0.70 | 23.35K |
| 2024-11-08 | 0.66 | 0.60 | ↓$0.06 (-9.09%) | 0.60 | 0.68 | 81.52K |
| 2024-11-01 | 0.74 | 0.72 | ↓$0.03 (-3.51%) | 0.65 | 0.74 | 17.96K |
| 2024-10-31 | 0.70 | 0.76 | ↑$0.06 (8.42%) | 0.70 | 0.76 | 16.71K |
| 2024-10-30 | 0.66 | 0.71 | ↑$0.04 (6.82%) | 0.61 | 0.81 | 321.97K |
| 2024-10-29 | 0.95 | 0.70 | ↓$0.25 (-26.29%) | 0.69 | 0.98 | 145.31K |
| 2024-10-28 | 0.90 | 0.96 | ↑$0.06 (6.67%) | 0.90 | 1.05 | 192.72K |
| 2024-10-25 | 0.88 | 0.90 | ↑$0.02 (2.50%) | 0.88 | 0.97 | 18.11K |
| 2024-10-24 | 0.95 | 0.88 | ↓$0.07 (-7.37%) | 0.88 | 0.95 | 11.39K |
| 2024-10-23 | 0.91 | 0.88 | ↓$0.04 (-3.84%) | 0.88 | 0.93 | 8.93K |
| 2024-10-22 | 0.95 | 0.93 | ↓$0.02 (-2.11%) | 0.90 | 0.95 | 5.08K |
| 2024-10-21 | 0.87 | 0.95 | ↑$0.08 (9.20%) | 0.87 | 0.95 | 129.55K |
| 2024-10-18 | 0.88 | 0.87 | ↓$0.01 (-1.18%) | 0.87 | 0.90 | 2.41K |
| 2024-10-17 | 0.90 | 0.87 | ↓$0.03 (-3.04%) | 0.85 | 0.90 | 10.54K |
| 2024-10-16 | 0.90 | 0.90 | ↑$0.00 (0.00%) | 0.85 | 0.91 | 6.15K |
| 2024-10-15 | 0.91 | 0.90 | ↓$0.01 (-0.96%) | 0.90 | 0.96 | 41.63K |
| 2024-10-14 | 0.93 | 0.84 | ↓$0.09 (-9.48%) | 0.84 | 0.93 | 10.87K |
| 2024-10-11 | 0.95 | 0.93 | ↓$0.02 (-2.11%) | 0.85 | 0.96 | 72.51K |
| 2024-10-10 | 0.90 | 0.98 | ↑$0.08 (8.67%) | 0.90 | 0.98 | 118.67K |
| 2024-10-09 | 0.85 | 0.90 | ↑$0.06 (6.51%) | 0.71 | 0.91 | 252.19K |
| 2024-10-08 | 0.80 | 0.85 | ↑$0.05 (6.92%) | 0.80 | 0.91 | 188K |
| 2024-10-04 | 0.80 | 0.64 | ↓$0.16 (-20.00%) | 0.61 | 0.99 | 0.92M |
| 2024-10-03 | 0.51 | 0.60 | ↑$0.10 (18.81%) | 0.50 | 0.61 | 619.36K |
Create an account or log in to view more rows.
$DXYN Market is down
No worries
$DXYN had to buy calls
$DXYN Dip buyers are going to get wrecked
$DXYN ugh oh
we heatin back up
$DXYN I blocked some bears and I liked it!
$DXYN PT?
$DXYN HOLDING STRONG FOR ALL OF YOU
$DXYN Felling good about next week!!
$DXYN I warned you all fairly you morons.
$DXYN love cooking these little bears on here