NASDAQ:DENN
Denny Stock Price (Quote)
$8.25
-0.130 (-1.55%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.00 | $9.25 | Thursday, 25th Apr 2024 DENN stock ended at $8.25. This is 1.55% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 1.40% from a day low at $8.22 to a day high of $8.34. |
| 90 days | $8.00 | $11.16 | |
| 52 weeks | $8.00 | $12.53 |
| Date | Open | High | Low | Close | Volume |
| Oct 30, 2020 | $8.79 | $8.99 | $8.68 | $8.96 | 1 362 037 |
| Oct 29, 2020 | $8.94 | $9.03 | $8.67 | $8.86 | 1 824 514 |
| Oct 28, 2020 | $10.16 | $10.19 | $8.92 | $8.93 | 3 581 824 |
| Oct 27, 2020 | $10.22 | $10.65 | $10.19 | $10.60 | 1 522 453 |
| Oct 26, 2020 | $10.03 | $10.34 | $9.90 | $10.33 | 2 017 280 |
| Oct 23, 2020 | $10.26 | $10.33 | $10.02 | $10.29 | 744 682 |
| Oct 22, 2020 | $9.85 | $10.23 | $9.77 | $10.21 | 978 322 |
| Oct 21, 2020 | $10.18 | $10.18 | $9.82 | $9.83 | 1 253 264 |
| Oct 20, 2020 | $10.29 | $10.44 | $10.09 | $10.11 | 1 173 982 |
| Oct 19, 2020 | $10.11 | $10.46 | $10.05 | $10.17 | 1 105 342 |
| Oct 16, 2020 | $10.37 | $10.40 | $10.01 | $10.02 | 753 923 |
| Oct 15, 2020 | $10.28 | $10.59 | $10.27 | $10.35 | 828 787 |
| Oct 14, 2020 | $10.36 | $10.56 | $10.24 | $10.51 | 839 577 |
| Oct 13, 2020 | $10.63 | $10.68 | $10.32 | $10.33 | 975 073 |
| Oct 12, 2020 | $10.55 | $10.89 | $10.38 | $10.79 | 1 059 549 |
| Oct 09, 2020 | $10.45 | $10.52 | $10.33 | $10.49 | 598 167 |
| Oct 08, 2020 | $10.50 | $10.58 | $10.22 | $10.41 | 1 138 339 |
| Oct 07, 2020 | $10.35 | $10.47 | $10.04 | $10.39 | 925 332 |
| Oct 06, 2020 | $10.30 | $10.45 | $9.96 | $10.01 | 1 394 578 |
| Oct 05, 2020 | $10.48 | $10.50 | $10.05 | $10.15 | 764 835 |
| Oct 02, 2020 | $9.82 | $10.39 | $9.76 | $10.35 | 883 082 |
| Oct 01, 2020 | $10.11 | $10.20 | $9.94 | $10.16 | 1 022 932 |
| Sep 30, 2020 | $10.31 | $10.46 | $9.87 | $10.00 | 2 036 787 |
| Sep 29, 2020 | $10.70 | $10.70 | $10.13 | $10.22 | 1 185 221 |
| Sep 28, 2020 | $10.71 | $10.87 | $10.56 | $10.72 | 1 255 610 |
