NASDAQ:DENN
Denny Stock Price (Quote)
$8.04
+0.0200 (+0.249%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.83 | $9.01 | Wednesday, 1st May 2024 DENN stock ended at $8.04. This is 0.249% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 3.90% from a day low at $7.83 to a day high of $8.13. |
| 90 days | $7.83 | $10.87 | |
| 52 weeks | $7.83 | $12.53 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $7.88 | $8.13 | $7.83 | $8.04 | 1 004 218 |
| Apr 30, 2024 | $8.19 | $8.23 | $8.02 | $8.02 | 445 071 |
| Apr 29, 2024 | $8.11 | $8.26 | $8.11 | $8.21 | 635 031 |
| Apr 26, 2024 | $8.24 | $8.40 | $8.06 | $8.07 | 746 720 |
| Apr 25, 2024 | $8.30 | $8.34 | $8.22 | $8.25 | 272 798 |
| Apr 24, 2024 | $8.29 | $8.40 | $8.23 | $8.38 | 323 693 |
| Apr 23, 2024 | $8.23 | $8.41 | $8.23 | $8.35 | 326 357 |
| Apr 22, 2024 | $8.23 | $8.33 | $8.12 | $8.20 | 308 427 |
| Apr 19, 2024 | $8.00 | $8.19 | $8.00 | $8.17 | 295 013 |
| Apr 18, 2024 | $8.13 | $8.13 | $8.03 | $8.06 | 395 293 |
| Apr 17, 2024 | $8.29 | $8.35 | $8.12 | $8.13 | 416 851 |
| Apr 16, 2024 | $8.31 | $8.32 | $8.18 | $8.25 | 369 769 |
| Apr 15, 2024 | $8.39 | $8.50 | $8.18 | $8.30 | 860 495 |
| Apr 12, 2024 | $8.48 | $8.55 | $8.37 | $8.41 | 530 748 |
| Apr 11, 2024 | $8.47 | $8.51 | $8.32 | $8.50 | 444 921 |
| Apr 10, 2024 | $8.46 | $8.54 | $8.33 | $8.48 | 400 334 |
| Apr 09, 2024 | $8.77 | $8.83 | $8.58 | $8.66 | 334 813 |
| Apr 08, 2024 | $8.46 | $8.81 | $8.46 | $8.78 | 799 898 |
| Apr 05, 2024 | $8.44 | $8.50 | $8.35 | $8.44 | 450 553 |
| Apr 04, 2024 | $8.75 | $8.85 | $8.46 | $8.49 | 466 854 |
| Apr 03, 2024 | $8.78 | $8.81 | $8.65 | $8.72 | 441 974 |
| Apr 02, 2024 | $8.81 | $8.83 | $8.59 | $8.77 | 489 584 |
| Apr 01, 2024 | $8.96 | $9.01 | $8.86 | $8.92 | 365 052 |
| Mar 28, 2024 | $9.04 | $9.25 | $8.91 | $8.96 | 373 624 |
| Mar 27, 2024 | $8.70 | $9.06 | $8.69 | $9.06 | 418 343 |
