NASDAQ:DENN
Denny Stock Price (Quote)
$8.06
-0.0700 (-0.86%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.03 | $9.25 | Thursday, 18th Apr 2024 DENN stock ended at $8.06. This is 0.86% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.28% from a day low at $8.03 to a day high of $8.13. |
| 90 days | $8.03 | $11.16 | |
| 52 weeks | $8.03 | $12.53 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-18 | $8.13 | $8.13 | $8.03 | $8.06 | 395 293 |
| 2024-04-17 | $8.29 | $8.35 | $8.12 | $8.13 | 416 851 |
| 2024-04-16 | $8.31 | $8.32 | $8.18 | $8.25 | 369 769 |
| 2024-04-15 | $8.39 | $8.50 | $8.18 | $8.30 | 860 495 |
| 2024-04-12 | $8.48 | $8.55 | $8.37 | $8.41 | 530 748 |
| 2024-04-11 | $8.47 | $8.51 | $8.32 | $8.50 | 444 921 |
| 2024-04-10 | $8.46 | $8.54 | $8.33 | $8.48 | 400 334 |
| 2024-04-09 | $8.77 | $8.83 | $8.58 | $8.66 | 334 813 |
| 2024-04-08 | $8.46 | $8.81 | $8.46 | $8.78 | 799 898 |
| 2024-04-05 | $8.44 | $8.50 | $8.35 | $8.44 | 450 553 |
| 2024-04-04 | $8.75 | $8.85 | $8.46 | $8.49 | 466 854 |
| 2024-04-03 | $8.78 | $8.81 | $8.65 | $8.72 | 441 974 |
| 2024-04-02 | $8.81 | $8.83 | $8.59 | $8.77 | 489 584 |
| 2024-04-01 | $8.96 | $9.01 | $8.86 | $8.92 | 365 052 |
| 2024-03-28 | $9.04 | $9.25 | $8.91 | $8.96 | 373 624 |
| 2024-03-27 | $8.70 | $9.06 | $8.69 | $9.06 | 418 343 |
| 2024-03-26 | $8.64 | $8.78 | $8.59 | $8.64 | 442 524 |
| 2024-03-25 | $8.66 | $8.72 | $8.46 | $8.55 | 511 643 |
| 2024-03-22 | $9.01 | $9.04 | $8.61 | $8.64 | 510 319 |
| 2024-03-21 | $9.09 | $9.11 | $8.92 | $8.95 | 454 362 |
| 2024-03-20 | $9.00 | $9.16 | $8.95 | $9.11 | 328 673 |
| 2024-03-19 | $8.81 | $9.02 | $8.81 | $9.00 | 319 844 |
| 2024-03-18 | $8.92 | $8.94 | $8.78 | $8.80 | 303 381 |
| 2024-03-15 | $8.86 | $9.02 | $8.76 | $8.92 | 558 469 |
| 2024-03-14 | $8.88 | $9.00 | $8.81 | $8.93 | 368 819 |
