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 |
| Jun 16, 2020 | $12.66 | $12.69 | $11.42 | $11.73 | 1 157 035 |
| Jun 15, 2020 | $10.90 | $12.03 | $10.83 | $11.85 | 1 276 954 |
| Jun 12, 2020 | $11.75 | $11.75 | $10.69 | $11.62 | 1 176 230 |
| Jun 11, 2020 | $10.96 | $11.74 | $10.67 | $10.77 | 1 975 534 |
| Jun 10, 2020 | $13.34 | $13.48 | $12.16 | $12.36 | 1 805 589 |
| Jun 09, 2020 | $13.22 | $13.98 | $12.43 | $13.60 | 2 271 023 |
| Jun 08, 2020 | $14.00 | $14.49 | $13.46 | $13.78 | 1 726 576 |
| Jun 05, 2020 | $14.82 | $14.96 | $13.31 | $13.48 | 2 484 162 |
| Jun 04, 2020 | $12.80 | $13.98 | $12.39 | $13.47 | 2 929 219 |
| Jun 03, 2020 | $11.39 | $12.88 | $11.38 | $12.53 | 2 840 235 |
| Jun 02, 2020 | $11.36 | $11.49 | $10.86 | $11.20 | 701 035 |
| Jun 01, 2020 | $10.90 | $11.51 | $10.76 | $11.18 | 947 603 |
| May 29, 2020 | $11.01 | $11.24 | $10.62 | $10.85 | 1 395 590 |
| May 28, 2020 | $12.08 | $12.23 | $11.20 | $11.27 | 1 189 897 |
| May 27, 2020 | $11.78 | $11.97 | $11.15 | $11.86 | 1 372 794 |
| May 26, 2020 | $11.44 | $11.80 | $11.13 | $11.18 | 1 122 899 |
| May 22, 2020 | $10.61 | $10.74 | $10.39 | $10.62 | 667 364 |
| May 21, 2020 | $10.34 | $10.79 | $10.27 | $10.52 | 922 321 |
| May 20, 2020 | $10.18 | $10.50 | $10.05 | $10.46 | 1 252 159 |
| May 19, 2020 | $10.17 | $10.26 | $9.56 | $9.89 | 1 554 718 |
| May 18, 2020 | $9.77 | $10.48 | $9.66 | $10.11 | 2 258 759 |
| May 15, 2020 | $9.74 | $9.92 | $9.15 | $9.17 | 2 029 301 |
| May 14, 2020 | $8.49 | $8.96 | $7.86 | $8.77 | 1 428 825 |
| May 13, 2020 | $9.26 | $9.27 | $8.44 | $8.77 | 1 293 897 |
| May 12, 2020 | $9.71 | $9.75 | $9.30 | $9.30 | 939 924 |
