NASDAQ:DENN
Denny Stock Price (Quote)
$8.11
+0.0200 (+0.247%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 DENN stock ended at $8.11. This is 0.247% more than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 2.79% from a day low at $8.07 to a day high of $8.29. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| May 11, 2020 | $9.80 | $9.97 | $9.52 | $9.70 | 863 905 |
| May 08, 2020 | $9.61 | $10.20 | $9.33 | $10.05 | 1 565 028 |
| May 07, 2020 | $9.36 | $9.56 | $9.28 | $9.35 | 1 184 049 |
| May 06, 2020 | $9.48 | $9.69 | $9.23 | $9.26 | 721 284 |
| May 05, 2020 | $10.11 | $10.25 | $9.34 | $9.43 | 941 885 |
| May 04, 2020 | $10.05 | $10.38 | $9.50 | $9.84 | 1 251 738 |
| May 01, 2020 | $10.86 | $11.32 | $10.62 | $11.01 | 1 031 170 |
| Apr 30, 2020 | $11.40 | $11.84 | $11.00 | $11.27 | 1 149 076 |
| Apr 29, 2020 | $10.46 | $11.94 | $10.24 | $11.76 | 1 886 584 |
| Apr 28, 2020 | $10.36 | $10.42 | $9.54 | $9.97 | 1 213 071 |
| Apr 27, 2020 | $9.25 | $9.95 | $9.25 | $9.77 | 1 059 076 |
| Apr 24, 2020 | $9.29 | $9.34 | $8.91 | $9.17 | 644 205 |
| Apr 23, 2020 | $9.53 | $9.83 | $9.16 | $9.31 | 859 247 |
| Apr 22, 2020 | $9.34 | $9.77 | $9.21 | $9.44 | 919 019 |
| Apr 21, 2020 | $8.81 | $9.23 | $8.70 | $9.05 | 878 917 |
| Apr 20, 2020 | $9.25 | $9.49 | $9.00 | $9.02 | 1 004 000 |
| Apr 17, 2020 | $9.97 | $9.97 | $9.34 | $9.47 | 1 069 293 |
| Apr 16, 2020 | $9.20 | $9.52 | $8.56 | $9.09 | 765 907 |
| Apr 15, 2020 | $9.08 | $9.40 | $8.95 | $9.20 | 957 114 |
| Apr 14, 2020 | $9.82 | $10.25 | $9.33 | $9.45 | 959 552 |
| Apr 13, 2020 | $10.10 | $10.15 | $9.01 | $9.31 | 1 132 323 |
| Apr 09, 2020 | $9.74 | $10.44 | $9.41 | $9.94 | 1 463 654 |
