NASDAQ:DENN
Denny Stock Price (Quote)
$8.17
+0.110 (+1.36%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.00 | $9.25 | Friday, 19th Apr 2024 DENN stock ended at $8.17. This is 1.36% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.31% from a day low at $8.00 to a day high of $8.19. |
| 90 days | $8.00 | $11.16 | |
| 52 weeks | $8.00 | $12.53 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-09 | $10.44 | $10.44 | $10.28 | $10.34 | 341 980 |
| 2023-08-08 | $10.44 | $10.57 | $10.33 | $10.40 | 381 331 |
| 2023-08-07 | $10.32 | $10.61 | $10.32 | $10.59 | 418 376 |
| 2023-08-04 | $10.46 | $10.58 | $10.24 | $10.25 | 568 636 |
| 2023-08-03 | $10.46 | $10.82 | $10.25 | $10.38 | 710 099 |
| 2023-08-02 | $10.74 | $10.97 | $10.26 | $10.45 | 1 414 050 |
| 2023-08-01 | $11.69 | $11.69 | $11.36 | $11.45 | 371 267 |
| 2023-07-31 | $11.80 | $11.91 | $11.68 | $11.76 | 462 218 |
| 2023-07-28 | $11.65 | $11.81 | $11.60 | $11.69 | 561 579 |
| 2023-07-27 | $11.59 | $11.67 | $11.46 | $11.52 | 543 236 |
| 2023-07-26 | $11.33 | $11.53 | $11.29 | $11.52 | 512 476 |
| 2023-07-25 | $11.13 | $11.34 | $11.07 | $11.34 | 528 141 |
| 2023-07-24 | $11.19 | $11.29 | $10.99 | $11.16 | 531 417 |
| 2023-07-21 | $11.36 | $11.39 | $11.16 | $11.24 | 560 788 |
| 2023-07-20 | $11.30 | $11.49 | $11.23 | $11.25 | 460 172 |
| 2023-07-19 | $11.38 | $11.42 | $11.23 | $11.29 | 509 274 |
| 2023-07-18 | $11.02 | $11.47 | $10.81 | $11.29 | 829 761 |
| 2023-07-17 | $11.50 | $11.64 | $11.10 | $11.11 | 736 711 |
| 2023-07-14 | $11.81 | $11.81 | $11.48 | $11.52 | 404 587 |
| 2023-07-13 | $11.55 | $12.17 | $11.50 | $11.83 | 763 555 |
| 2023-07-12 | $11.79 | $11.88 | $11.42 | $11.56 | 1 037 551 |
| 2023-07-11 | $11.65 | $11.73 | $11.50 | $11.59 | 358 073 |
| 2023-07-10 | $11.45 | $11.76 | $11.45 | $11.65 | 367 303 |
| 2023-07-07 | $11.19 | $11.50 | $11.19 | $11.41 | 616 852 |
| 2023-07-06 | $11.51 | $11.57 | $10.90 | $11.19 | 723 211 |
