NASDAQ:DENN
Denny Stock Price (Quote)
$8.30
-0.110 (-1.31%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.18 | $9.25 | Monday, 15th Apr 2024 DENN stock ended at $8.30. This is 1.31% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 3.85% from a day low at $8.18 to a day high of $8.50. |
| 90 days | $8.18 | $11.16 | |
| 52 weeks | $8.12 | $12.53 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-08 | $9.42 | $9.53 | $9.30 | $9.32 | 358 950 |
| 2024-03-07 | $9.35 | $9.39 | $9.29 | $9.33 | 258 079 |
| 2024-03-06 | $9.17 | $9.32 | $9.10 | $9.28 | 380 466 |
| 2024-03-05 | $9.15 | $9.26 | $9.11 | $9.15 | 378 575 |
| 2024-03-04 | $9.22 | $9.40 | $9.16 | $9.16 | 372 678 |
| 2024-03-01 | $9.22 | $9.34 | $9.10 | $9.19 | 393 500 |
| 2024-02-29 | $9.32 | $9.35 | $9.11 | $9.23 | 402 865 |
| 2024-02-28 | $9.20 | $9.37 | $9.19 | $9.22 | 376 065 |
| 2024-02-27 | $9.32 | $9.40 | $9.22 | $9.26 | 448 698 |
| 2024-02-26 | $9.21 | $9.28 | $9.14 | $9.25 | 663 921 |
| 2024-02-23 | $9.08 | $9.31 | $9.04 | $9.18 | 436 817 |
| 2024-02-22 | $9.11 | $9.23 | $9.05 | $9.12 | 427 990 |
| 2024-02-21 | $9.15 | $9.32 | $9.01 | $9.11 | 438 631 |
| 2024-02-20 | $9.25 | $9.40 | $9.12 | $9.14 | 635 950 |
| 2024-02-16 | $9.37 | $9.52 | $9.28 | $9.32 | 576 339 |
| 2024-02-15 | $9.32 | $9.56 | $9.30 | $9.47 | 583 941 |
| 2024-02-14 | $9.04 | $9.48 | $8.88 | $9.30 | 1 253 891 |
| 2024-02-13 | $10.05 | $10.13 | $9.87 | $9.91 | 635 575 |
| 2024-02-12 | $10.37 | $10.53 | $10.32 | $10.34 | 470 700 |
| 2024-02-09 | $10.28 | $10.38 | $10.19 | $10.37 | 405 001 |
| 2024-02-08 | $10.08 | $10.30 | $10.04 | $10.30 | 341 903 |
| 2024-02-07 | $10.18 | $10.21 | $10.02 | $10.04 | 381 215 |
| 2024-02-06 | $10.24 | $10.39 | $10.05 | $10.17 | 381 394 |
| 2024-02-05 | $10.47 | $10.47 | $10.17 | $10.26 | 435 510 |
| 2024-02-02 | $10.74 | $10.74 | $10.47 | $10.57 | 516 877 |
