14-day Premium Trial Subscription Sign Up For FreeGet Free

$15.83 (2.79%)

Volume: 556k

Closed: Oct 22, 2021

Hollow Logo Score: 2.170

Denny Stock Forecast

$15.83 (2.79%)

Volume: 556k

Closed: Oct 22, 2021

Score Hollow Logo 2.170

Denny Stock Price (Quote) NASDAQ:DENN

$15.83 ( 2.79% ) Friday, 22nd Oct 2021

Range Low Price High Price Comment
30 days $14.53 $17.36 Friday, 22nd Oct 2021 DENN stock ended at $15.83. This is 2.79% more than the trading day before Thursday, 21st Oct 2021. During the day the stock fluctuated 4.28% from a day low at $15.21 to a day high of $15.86.
90 days $13.56 $17.36
52 weeks $8.54 $20.02

Historical Denny prices

Date Open High Low Close Volume
2021-10-22 $15.32 $15.86 $15.21 $15.83 556 218
2021-10-21 $15.10 $15.75 $14.90 $15.40 1 269 680
2021-10-20 $14.92 $15.08 $14.53 $14.60 686 517
2021-10-19 $15.31 $15.39 $15.04 $15.10 322 390
2021-10-18 $15.10 $15.34 $14.95 $15.29 421 118
2021-10-15 $15.50 $15.79 $15.20 $15.20 584 276
2021-10-14 $15.25 $15.58 $15.19 $15.33 618 440
2021-10-13 $15.80 $15.80 $14.90 $15.12 716 022
2021-10-12 $15.84 $16.14 $15.78 $15.80 350 747
2021-10-11 $15.89 $16.32 $15.82 $15.82 424 373
2021-10-08 $16.24 $16.27 $15.79 $15.80 466 916
2021-10-07 $16.28 $16.59 $16.25 $16.40 784 893
2021-10-06 $16.41 $16.60 $16.09 $16.20 414 721
2021-10-05 $16.83 $16.93 $16.52 $16.60 564 949
2021-10-04 $17.07 $17.09 $16.74 $16.89 675 087
2021-10-01 $16.50 $17.36 $16.50 $17.15 624 532
2021-09-30 $16.57 $16.69 $16.31 $16.34 385 377
2021-09-29 $16.70 $16.89 $16.50 $16.54 251 865
2021-09-28 $16.86 $17.13 $16.57 $16.65 330 902
2021-09-27 $16.56 $17.13 $16.42 $16.94 663 336
2021-09-24 $16.23 $16.72 $16.23 $16.50 440 143
2021-09-23 $15.97 $16.39 $15.67 $16.29 361 832
2021-09-22 $15.66 $16.01 $15.62 $15.82 326 122
2021-09-21 $15.52 $15.75 $15.32 $15.53 390 738
2021-09-20 $15.40 $15.75 $15.25 $15.54 558 179
2021-09-17 $16.04 $16.14 $15.52 $15.83 949 017
2021-09-16 $15.75 $16.16 $15.57 $16.07 397 808
2021-09-15 $15.60 $15.80 $15.27 $15.69 352 573
2021-09-14 $16.35 $16.35 $15.45 $15.57 385 018
2021-09-13 $16.44 $16.44 $15.93 $16.27 388 795
2021-09-10 $16.52 $16.65 $16.24 $16.25 299 624
2021-09-09 $16.26 $16.50 $16.20 $16.35 367 812
2021-09-08 $16.42 $16.63 $16.28 $16.31 380 550
2021-09-07 $16.17 $16.60 $16.10 $16.49 528 808
2021-09-03 $16.44 $16.52 $16.14 $16.28 383 568
2021-09-02 $16.50 $16.63 $16.37 $16.52 360 051
2021-09-01 $16.57 $16.65 $16.42 $16.49 351 516
2021-08-31 $16.26 $16.61 $16.08 $16.54 372 597
2021-08-30 $16.85 $16.85 $16.26 $16.31 439 055
2021-08-27 $15.96 $16.82 $15.92 $16.78 733 202
2021-08-26 $15.72 $15.93 $15.60 $15.86 561 247
2021-08-25 $15.83 $16.09 $15.64 $15.76 556 839
2021-08-24 $15.89 $16.05 $15.72 $15.90 706 245
2021-08-23 $15.67 $15.80 $15.32 $15.77 433 296
2021-08-20 $15.20 $15.66 $14.97 $15.47 560 643
2021-08-19 $15.07 $15.36 $14.91 $15.26 567 234
2021-08-18 $15.31 $15.71 $14.94 $15.33 621 130
2021-08-17 $16.17 $16.32 $15.21 $15.38 1 086 978
2021-08-16 $16.33 $16.56 $16.27 $16.30 1 156 427
2021-08-13 $16.31 $16.46 $16.14 $16.45 940 812

About Denny

Denny Denny’s Corporation, through its subsidiary, Denny’s, Inc., owns and operates full-service restaurant chains under the Denny’s brand. As of October 10, 2016, it operated 1,720 franchised, licensed, and company operated restaurants in the United States, Canada, Puerto Rico, New Zealand, Mexico, Costa Rica, Dominican Republic, Honduras, Guam, the United Arab Emirates, Chile, Curaçao, El Salvador, the Philippines, and Trinidad and Tobago. The co... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT