The Dixie Group Inc (DXYN) Historical Stock Data
0.62 ↓0.03 (-4.58%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DXYN is down -0.10% a day on average. There have been 16 days where The Dixie Group Inc closed green and 14 days where DXYN closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.60 | 0.62 | ↑$0.02 (3.32%) | 0.60 | 0.65 | 29.84K |
| 2024-12-19 | 0.65 | 0.65 | ↓$0.00 (-0.23%) | 0.60 | 0.70 | 33.48K |
| 2024-12-18 | 0.66 | 0.65 | ↓$0.01 (-1.08%) | 0.65 | 0.70 | 5.89K |
| 2024-12-17 | 0.66 | 0.66 | ↑$0.00 (0.00%) | 0.66 | 0.66 | 1.06K |
| 2024-12-16 | 0.66 | 0.66 | ↓$0.00 (-0.68%) | 0.64 | 0.66 | 8.49K |
| 2024-12-13 | 0.64 | 0.64 | ↑$0.00 (0.02%) | 0.64 | 0.65 | 3.10K |
| 2024-12-12 | 0.64 | 0.64 | ↑$0.00 (0.31%) | 0.64 | 0.65 | 22.58K |
| 2024-12-11 | 0.66 | 0.64 | ↓$0.02 (-3.38%) | 0.64 | 0.67 | 12.04K |
| 2024-12-10 | 0.69 | 0.64 | ↓$0.05 (-7.66%) | 0.64 | 0.69 | 17.36K |
| 2024-12-09 | 0.65 | 0.69 | ↑$0.04 (6.79%) | 0.65 | 0.69 | 17.62K |
| 2024-12-06 | 0.68 | 0.68 | ↑$0.01 (0.74%) | 0.63 | 0.70 | 52.05K |
| 2024-12-05 | 0.69 | 0.68 | ↓$0.01 (-1.88%) | 0.68 | 0.70 | 12.50K |
| 2024-12-04 | 0.69 | 0.69 | ↑$0.00 (0.07%) | 0.69 | 0.69 | 3.28K |
| 2024-12-03 | 0.73 | 0.69 | ↓$0.04 (-6.02%) | 0.66 | 0.73 | 22.51K |
| 2024-12-02 | 0.68 | 0.70 | ↑$0.02 (3.09%) | 0.68 | 0.70 | 22.56K |
| 2024-11-29 | 0.69 | 0.68 | ↓$0.01 (-1.73%) | 0.68 | 0.69 | 2.01K |
| 2024-11-27 | 0.68 | 0.68 | ↑$0.00 (0.28%) | 0.68 | 0.72 | 6.94K |
| 2024-11-26 | 0.68 | 0.71 | ↑$0.03 (4.26%) | 0.68 | 0.72 | 8.21K |
| 2024-11-25 | 0.68 | 0.69 | ↑$0.01 (1.81%) | 0.68 | 0.70 | 15.88K |
| 2024-11-22 | 0.69 | 0.67 | ↓$0.02 (-2.19%) | 0.67 | 0.69 | 6.65K |
| 2024-11-21 | 0.66 | 0.69 | ↑$0.03 (4.15%) | 0.66 | 0.70 | 32.12K |
| 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 |
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