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 |
| 2020-09-18 | $11.05 | $11.25 | $10.47 | $10.48 | 1 975 177 |
| 2020-09-17 | $11.14 | $11.26 | $10.84 | $11.08 | 1 316 063 |
| 2020-09-16 | $11.46 | $11.51 | $11.20 | $11.36 | 1 009 123 |
| 2020-09-15 | $11.41 | $11.54 | $11.09 | $11.45 | 1 150 831 |
| 2020-09-14 | $10.90 | $11.42 | $10.82 | $11.35 | 973 539 |
| 2020-09-11 | $11.09 | $11.22 | $10.60 | $10.87 | 1 058 201 |
| 2020-09-10 | $10.90 | $11.45 | $10.90 | $11.08 | 1 268 402 |
| 2020-09-09 | $11.20 | $11.28 | $10.71 | $10.92 | 1 102 810 |
| 2020-09-08 | $10.97 | $11.51 | $10.94 | $11.02 | 1 637 494 |
| 2020-09-04 | $12.19 | $12.28 | $10.95 | $11.12 | 1 776 008 |
| 2020-09-03 | $11.94 | $12.42 | $11.80 | $11.96 | 1 841 043 |
| 2020-09-02 | $11.77 | $11.95 | $11.57 | $11.83 | 1 242 310 |
| 2020-09-01 | $11.35 | $11.77 | $11.26 | $11.75 | 1 667 115 |
| 2020-08-31 | $11.91 | $11.92 | $11.27 | $11.46 | 1 367 557 |
| 2020-08-28 | $11.12 | $12.02 | $10.98 | $11.86 | 2 548 358 |
| 2020-08-27 | $10.76 | $11.34 | $10.76 | $10.99 | 1 845 176 |
| 2020-08-26 | $10.96 | $11.08 | $10.63 | $10.64 | 1 117 876 |
| 2020-08-25 | $11.00 | $11.37 | $10.81 | $10.96 | 1 649 398 |
| 2020-08-24 | $10.77 | $10.98 | $10.35 | $10.94 | 1 792 063 |
| 2020-08-21 | $10.43 | $10.67 | $10.30 | $10.63 | 1 392 686 |
| 2020-08-20 | $10.25 | $10.50 | $10.04 | $10.47 | 1 023 132 |
| 2020-08-19 | $10.35 | $10.47 | $10.16 | $10.47 | 1 063 857 |
| 2020-08-18 | $10.32 | $10.45 | $9.91 | $10.41 | 1 345 761 |
| 2020-08-17 | $10.75 | $10.78 | $9.72 | $10.35 | 2 356 719 |
| 2020-08-14 | $10.20 | $10.73 | $10.11 | $10.71 | 1 163 511 |
