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 |
| Jan 20, 2021 | $16.87 | $17.10 | $16.38 | $16.39 | 811 603 |
| Jan 19, 2021 | $16.45 | $17.07 | $16.45 | $16.94 | 1 410 480 |
| Jan 15, 2021 | $16.20 | $16.29 | $15.93 | $16.26 | 1 012 205 |
| Jan 14, 2021 | $15.32 | $16.42 | $15.32 | $16.33 | 1 613 206 |
| Jan 13, 2021 | $14.58 | $15.37 | $14.35 | $15.16 | 1 128 638 |
| Jan 12, 2021 | $14.35 | $14.80 | $14.18 | $14.65 | 895 291 |
| Jan 11, 2021 | $13.98 | $14.40 | $13.80 | $14.26 | 940 893 |
| Jan 08, 2021 | $14.74 | $14.86 | $14.32 | $14.56 | 740 474 |
| Jan 07, 2021 | $15.05 | $15.22 | $14.59 | $14.60 | 961 627 |
| Jan 06, 2021 | $13.93 | $14.91 | $13.93 | $14.80 | 1 272 122 |
| Jan 05, 2021 | $13.68 | $14.20 | $13.68 | $13.94 | 785 682 |
| Jan 04, 2021 | $14.52 | $14.75 | $13.38 | $13.71 | 2 367 656 |
| Dec 31, 2020 | $14.08 | $14.99 | $13.81 | $14.68 | 1 335 663 |
| Dec 30, 2020 | $13.78 | $14.14 | $13.69 | $14.11 | 991 478 |
| Dec 29, 2020 | $13.64 | $13.85 | $13.44 | $13.67 | 752 307 |
| Dec 28, 2020 | $13.88 | $13.88 | $13.47 | $13.54 | 897 351 |
| Dec 24, 2020 | $13.64 | $13.87 | $13.46 | $13.77 | 389 892 |
| Dec 23, 2020 | $13.97 | $14.02 | $13.56 | $13.70 | 712 890 |
| Dec 22, 2020 | $13.66 | $14.04 | $13.39 | $13.87 | 703 554 |
| Dec 21, 2020 | $13.72 | $13.85 | $13.14 | $13.54 | 1 321 826 |
| Dec 18, 2020 | $14.08 | $14.39 | $14.05 | $14.15 | 1 316 285 |
| Dec 17, 2020 | $14.22 | $14.24 | $13.98 | $14.23 | 732 648 |
| Dec 16, 2020 | $14.03 | $14.32 | $13.92 | $14.12 | 862 248 |
| Dec 15, 2020 | $13.85 | $14.36 | $13.76 | $14.12 | 1 470 082 |
| Dec 14, 2020 | $14.05 | $14.25 | $13.74 | $13.80 | 2 067 957 |
