Denny Stock Price (Quote) NASDAQ:DENN
$9.64 ( -1.33% ) Friday, 20th May 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $9.44 | $13.48 | Friday, 20th May 2022 DENN stock ended at $9.64. This is 1.33% less than the trading day before Thursday, 19th May 2022. During the day the stock fluctuated 4.24% from a day low at $9.44 to a day high of $9.84. |
90 days | $9.44 | $15.92 | |
52 weeks | $9.44 | $18.28 |
Historical Denny prices
Date | Open | High | Low | Close | Volume |
2022-05-20 | $9.82 | $9.84 | $9.44 | $9.64 | 1 199 145 |
2022-05-19 | $9.78 | $9.99 | $9.75 | $9.77 | 961 450 |
2022-05-18 | $10.05 | $10.13 | $9.78 | $9.87 | 841 319 |
2022-05-17 | $10.11 | $10.22 | $9.94 | $10.18 | 441 124 |
2022-05-16 | $10.26 | $10.34 | $9.83 | $9.86 | 608 611 |
2022-05-13 | $10.16 | $10.44 | $10.16 | $10.34 | 668 615 |
2022-05-12 | $9.78 | $10.30 | $9.77 | $10.12 | 692 353 |
2022-05-11 | $10.08 | $10.26 | $9.78 | $9.81 | 692 663 |
2022-05-10 | $10.31 | $10.44 | $9.87 | $10.15 | 821 208 |
2022-05-09 | $10.54 | $10.78 | $10.07 | $10.11 | 718 075 |
2022-05-06 | $10.78 | $11.06 | $10.62 | $10.77 | 863 378 |
2022-05-05 | $11.32 | $11.32 | $10.50 | $10.78 | 1 063 049 |
2022-05-04 | $12.83 | $12.86 | $10.87 | $11.31 | 2 004 935 |
2022-05-03 | $13.23 | $13.33 | $12.85 | $13.12 | 595 790 |
2022-05-02 | $12.87 | $13.28 | $12.87 | $13.27 | 447 305 |
2022-04-29 | $13.11 | $13.32 | $12.79 | $12.82 | 431 400 |
2022-04-28 | $13.07 | $13.29 | $12.88 | $13.11 | 341 928 |
2022-04-27 | $12.81 | $12.99 | $12.68 | $12.88 | 332 874 |
2022-04-26 | $13.25 | $13.32 | $12.80 | $12.85 | 306 002 |
2022-04-25 | $12.97 | $13.46 | $12.93 | $13.41 | 468 308 |
2022-04-22 | $13.47 | $13.47 | $13.04 | $13.08 | 264 722 |
2022-04-21 | $13.47 | $13.48 | $13.29 | $13.33 | 331 100 |
2022-04-20 | $13.36 | $13.41 | $13.17 | $13.22 | 326 500 |
2022-04-19 | $13.24 | $13.43 | $13.18 | $13.23 | 378 000 |
2022-04-18 | $13.17 | $13.30 | $13.02 | $13.17 | 335 600 |
2022-04-14 | $13.59 | $13.71 | $13.22 | $13.29 | 150 060 |
2022-04-13 | $13.20 | $13.55 | $13.13 | $13.50 | 429 823 |
2022-04-12 | $13.32 | $13.48 | $13.06 | $13.06 | 530 234 |
2022-04-11 | $13.29 | $13.61 | $13.17 | $13.19 | 339 511 |
2022-04-08 | $13.45 | $13.61 | $13.23 | $13.39 | 410 311 |
2022-04-07 | $13.60 | $13.60 | $13.33 | $13.51 | 293 000 |
2022-04-06 | $13.75 | $13.75 | $13.36 | $13.62 | 357 000 |
2022-04-05 | $14.05 | $14.28 | $13.75 | $13.89 | 356 800 |
2022-04-04 | $13.84 | $14.11 | $13.69 | $14.10 | 341 100 |
2022-04-01 | $14.35 | $14.50 | $13.83 | $13.93 | 281 150 |
2022-03-31 | $14.26 | $14.47 | $14.19 | $14.31 | 282 582 |
2022-03-30 | $14.20 | $14.51 | $14.18 | $14.21 | 217 609 |
2022-03-29 | $14.15 | $14.59 | $14.15 | $14.32 | 442 700 |
2022-03-28 | $14.07 | $14.12 | $13.83 | $13.96 | 187 200 |
2022-03-25 | $14.22 | $14.22 | $13.89 | $13.96 | 283 800 |
2022-03-24 | $13.87 | $14.19 | $13.86 | $14.18 | 337 600 |
2022-03-23 | $14.02 | $14.09 | $13.83 | $13.90 | 371 500 |
2022-03-22 | $14.21 | $14.56 | $14.07 | $14.12 | 241 395 |
2022-03-21 | $14.43 | $14.74 | $14.10 | $14.21 | 297 577 |
2022-03-18 | $14.40 | $14.57 | $14.32 | $14.46 | 511 729 |
2022-03-17 | $14.49 | $14.49 | $14.32 | $14.49 | 235 100 |
2022-03-16 | $14.25 | $14.78 | $14.25 | $14.59 | 493 900 |
2022-03-15 | $14.00 | $14.19 | $13.75 | $14.04 | 342 600 |
2022-03-14 | $14.08 | $14.14 | $13.65 | $13.85 | 330 000 |
2022-03-11 | $14.56 | $14.62 | $13.95 | $13.96 | 339 000 |
Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.