NASDAQ:DENN
Denny Stock Price (Quote)
$8.17
+0.110 (+1.36%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.00 | $9.25 | Friday, 19th Apr 2024 DENN stock ended at $8.17. This is 1.36% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $8.00 to a day high of $8.19. |
| 90 days | $8.00 | $11.16 | |
| 52 weeks | $8.00 | $12.53 |
| Date | Open | High | Low | Close | Volume |
| 2021-08-12 | $16.15 | $16.47 | $15.88 | $16.35 | 681 476 |
| 2021-08-11 | $15.74 | $16.39 | $15.45 | $16.25 | 786 314 |
| 2021-08-10 | $15.24 | $15.85 | $15.24 | $15.80 | 672 728 |
| 2021-08-09 | $15.26 | $15.28 | $14.93 | $15.27 | 681 537 |
| 2021-08-06 | $15.51 | $15.54 | $14.97 | $15.31 | 1 028 961 |
| 2021-08-05 | $15.28 | $15.42 | $14.87 | $15.39 | 652 208 |
| 2021-08-04 | $13.86 | $15.45 | $13.80 | $14.85 | 2 132 864 |
| 2021-08-03 | $14.03 | $14.17 | $13.56 | $14.06 | 899 175 |
| 2021-08-02 | $14.14 | $14.67 | $14.00 | $14.03 | 382 422 |
| 2021-07-30 | $14.49 | $14.58 | $14.02 | $14.07 | 530 923 |
| 2021-07-29 | $14.80 | $14.95 | $14.55 | $14.64 | 306 873 |
| 2021-07-28 | $15.03 | $15.08 | $14.45 | $14.64 | 281 179 |
| 2021-07-27 | $15.04 | $15.19 | $14.71 | $14.92 | 287 473 |
| 2021-07-26 | $14.76 | $15.30 | $14.74 | $15.26 | 363 013 |
| 2021-07-23 | $14.83 | $14.89 | $14.48 | $14.67 | 188 629 |
| 2021-07-22 | $14.86 | $14.93 | $14.51 | $14.75 | 241 883 |
| 2021-07-21 | $14.83 | $15.35 | $14.83 | $15.04 | 376 570 |
| 2021-07-20 | $14.11 | $14.88 | $14.00 | $14.66 | 589 586 |
| 2021-07-19 | $14.40 | $14.49 | $13.91 | $14.03 | 817 512 |
| 2021-07-16 | $15.32 | $15.36 | $14.80 | $14.82 | 334 483 |
| 2021-07-15 | $15.36 | $15.36 | $14.78 | $15.10 | 536 934 |
| 2021-07-14 | $15.87 | $16.10 | $15.43 | $15.45 | 230 261 |
| 2021-07-13 | $15.96 | $16.14 | $15.79 | $15.81 | 315 879 |
| 2021-07-12 | $15.89 | $16.16 | $15.78 | $16.14 | 266 858 |
| 2021-07-09 | $15.83 | $16.09 | $15.67 | $16.01 | 229 220 |
