NASDAQ:DENN
Denny Stock Price (Quote)
$8.06
-0.0700 (-0.86%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.03 | $9.25 | Thursday, 18th Apr 2024 DENN stock ended at $8.06. This is 0.86% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.28% from a day low at $8.03 to a day high of $8.13. |
| 90 days | $8.03 | $11.16 | |
| 52 weeks | $8.03 | $12.53 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $16.10 | $16.24 | $15.66 | $15.79 | 380 497 |
| 2021-07-06 | $16.25 | $16.25 | $15.94 | $16.06 | 297 374 |
| 2021-07-02 | $16.55 | $16.56 | $16.21 | $16.25 | 322 615 |
| 2021-07-01 | $16.61 | $16.74 | $16.45 | $16.50 | 319 537 |
| 2021-06-30 | $16.09 | $16.60 | $16.03 | $16.49 | 392 411 |
| 2021-06-29 | $16.44 | $16.56 | $16.05 | $16.08 | 550 669 |
| 2021-06-28 | $16.88 | $17.00 | $16.31 | $16.48 | 733 469 |
| 2021-06-25 | $17.25 | $17.35 | $16.95 | $16.98 | 764 760 |
| 2021-06-24 | $16.97 | $17.42 | $16.97 | $17.28 | 380 094 |
| 2021-06-23 | $16.88 | $17.08 | $16.67 | $16.88 | 450 535 |
| 2021-06-22 | $16.61 | $16.85 | $16.28 | $16.80 | 310 437 |
| 2021-06-21 | $16.60 | $16.76 | $16.44 | $16.68 | 391 795 |
| 2021-06-18 | $16.52 | $16.76 | $16.36 | $16.50 | 591 620 |
| 2021-06-17 | $17.04 | $17.24 | $16.58 | $16.78 | 324 356 |
| 2021-06-16 | $17.19 | $17.26 | $16.89 | $17.13 | 305 663 |
| 2021-06-15 | $17.36 | $17.58 | $17.12 | $17.18 | 303 223 |
| 2021-06-14 | $17.63 | $17.69 | $17.15 | $17.33 | 312 356 |
| 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 |
