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 |
| Aug 20, 2020 | $10.25 | $10.50 | $10.04 | $10.47 | 1 023 132 |
| Aug 19, 2020 | $10.35 | $10.47 | $10.16 | $10.47 | 1 063 857 |
| Aug 18, 2020 | $10.32 | $10.45 | $9.91 | $10.41 | 1 345 761 |
| Aug 17, 2020 | $10.75 | $10.78 | $9.72 | $10.35 | 2 356 719 |
| Aug 14, 2020 | $10.20 | $10.73 | $10.11 | $10.71 | 1 163 511 |
| Aug 13, 2020 | $10.15 | $10.41 | $10.06 | $10.37 | 834 341 |
| Aug 12, 2020 | $10.50 | $10.56 | $9.84 | $10.20 | 1 610 898 |
| Aug 11, 2020 | $10.77 | $10.78 | $10.18 | $10.25 | 1 688 459 |
| Aug 10, 2020 | $10.01 | $10.34 | $9.88 | $10.15 | 1 399 331 |
| Aug 07, 2020 | $9.42 | $9.75 | $9.15 | $9.75 | 1 076 405 |
| Aug 06, 2020 | $9.22 | $9.57 | $9.16 | $9.48 | 1 446 540 |
| Aug 05, 2020 | $9.13 | $9.32 | $8.88 | $9.22 | 2 113 199 |
| Aug 04, 2020 | $8.35 | $9.04 | $8.30 | $8.95 | 1 817 088 |
| Aug 03, 2020 | $8.87 | $8.88 | $8.24 | $8.27 | 2 796 157 |
| Jul 31, 2020 | $9.29 | $9.30 | $8.82 | $8.89 | 1 324 782 |
| Jul 30, 2020 | $8.82 | $9.49 | $8.78 | $9.38 | 1 702 245 |
| Jul 29, 2020 | $8.81 | $9.14 | $8.53 | $9.04 | 2 451 574 |
| Jul 28, 2020 | $8.65 | $9.20 | $8.62 | $8.96 | 1 791 670 |
| Jul 27, 2020 | $9.02 | $9.09 | $8.47 | $8.62 | 1 605 799 |
| Jul 24, 2020 | $8.78 | $9.05 | $8.65 | $9.01 | 1 254 334 |
| Jul 23, 2020 | $8.78 | $8.94 | $8.60 | $8.86 | 1 169 341 |
| Jul 22, 2020 | $8.86 | $9.26 | $8.79 | $8.84 | 1 145 100 |
| Jul 21, 2020 | $8.83 | $9.02 | $8.66 | $8.91 | 1 434 800 |
| Jul 20, 2020 | $8.73 | $8.82 | $8.46 | $8.69 | 1 194 100 |
| Jul 17, 2020 | $8.82 | $8.92 | $8.60 | $8.72 | 1 060 200 |
