GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Denny Stock Price (Quote) NASDAQ:DENN

$17.45 ( 0.75% ) Friday, 11th Jun 2021

Range Low Price High Price Comment
30 days $15.92 $18.28 Friday, 11th Jun 2021 DENN stock ended at $17.45. This is 0.75% more than the trading day before Thursday, 10th Jun 2021. During the day the stock fluctuated 1.96% from a day low at $17.34 to a day high of $17.68.
90 days $15.92 $19.90
52 weeks $7.87 $20.02

Historical Denny prices

Date Open High Low Close Volume
2021-06-11 $17.48 $17.68 $17.34 $17.45 320 060
2021-06-10 $17.77 $17.77 $17.17 $17.32 481 252
2021-06-09 $18.16 $18.28 $17.64 $17.75 458 681
2021-06-08 $17.30 $18.08 $17.22 $18.05 783 802
2021-06-07 $16.98 $17.27 $16.93 $17.19 328 781
2021-06-04 $16.87 $16.94 $16.56 $16.88 329 422
2021-06-03 $16.98 $16.98 $16.49 $16.83 409 961
2021-06-02 $17.27 $17.37 $16.94 $17.00 421 817
2021-06-01 $17.65 $17.65 $17.18 $17.25 401 867
2021-05-28 $17.72 $17.72 $17.36 $17.58 250 651
2021-05-27 $17.70 $17.90 $17.57 $17.73 348 801
2021-05-26 $17.36 $17.69 $17.36 $17.68 336 295
2021-05-25 $17.63 $17.85 $17.26 $17.32 539 007
2021-05-24 $17.43 $17.61 $17.22 $17.52 293 927
2021-05-21 $17.65 $17.89 $17.14 $17.23 398 622
2021-05-20 $17.36 $17.56 $17.05 $17.53 468 325
2021-05-19 $17.09 $17.47 $16.93 $17.44 446 653
2021-05-18 $17.52 $17.82 $17.24 $17.47 488 170
2021-05-17 $17.20 $17.48 $16.78 $17.41 458 335
2021-05-14 $16.69 $17.40 $16.67 $17.30 544 198
2021-05-13 $16.36 $16.67 $15.92 $16.50 634 135
2021-05-12 $17.07 $17.17 $16.07 $16.16 621 789
2021-05-11 $16.89 $17.17 $16.65 $17.12 404 789
2021-05-10 $17.85 $17.98 $17.09 $17.10 582 906
2021-05-07 $17.50 $17.98 $17.50 $17.82 468 910
2021-05-06 $18.32 $18.42 $17.19 $17.60 699 533
2021-05-05 $18.88 $18.92 $17.72 $18.22 778 718
2021-05-04 $19.02 $19.13 $18.56 $18.96 510 026
2021-05-03 $19.16 $19.25 $18.79 $19.03 407 638
2021-04-30 $19.01 $19.31 $18.77 $18.94 538 313
2021-04-29 $18.67 $19.30 $18.55 $19.14 528 904
2021-04-28 $18.27 $18.56 $18.08 $18.48 403 976
2021-04-27 $18.08 $18.46 $18.08 $18.17 440 166
2021-04-26 $18.01 $18.31 $17.99 $18.09 513 811
2021-04-23 $17.73 $17.98 $17.45 $17.87 495 336
2021-04-22 $17.49 $17.98 $17.40 $17.69 311 406
2021-04-21 $17.08 $17.54 $16.88 $17.44 457 238
2021-04-20 $17.32 $17.43 $16.60 $17.16 671 682
2021-04-19 $17.53 $17.80 $17.35 $17.49 325 832
2021-04-16 $17.74 $17.82 $17.32 $17.60 636 769
2021-04-15 $17.72 $17.85 $17.47 $17.58 418 319
2021-04-14 $17.57 $18.06 $17.57 $17.64 419 717
2021-04-13 $17.87 $17.94 $17.44 $17.57 373 182
2021-04-12 $17.96 $18.16 $17.84 $17.95 407 049
2021-04-09 $18.03 $18.28 $17.65 $18.06 450 842
2021-04-08 $17.91 $18.18 $17.80 $18.15 354 621
2021-04-07 $18.19 $18.20 $17.86 $17.93 711 636
2021-04-06 $18.02 $18.33 $18.00 $18.07 480 807
2021-04-05 $18.39 $18.60 $17.88 $17.98 507 352
2021-04-01 $18.11 $18.34 $17.85 $18.27 492 674

About 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