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 |
| Mar 10, 2016 | $10.29 | $10.33 | $10.08 | $10.19 | 372 800 |
| Mar 09, 2016 | $10.25 | $10.38 | $10.24 | $10.25 | 224 600 |
| Mar 08, 2016 | $10.29 | $10.59 | $10.19 | $10.25 | 502 800 |
| Mar 07, 2016 | $10.31 | $10.45 | $10.24 | $10.31 | 344 600 |
| Mar 04, 2016 | $10.42 | $10.54 | $10.36 | $10.38 | 472 000 |
| Mar 03, 2016 | $10.45 | $10.50 | $10.35 | $10.42 | 358 200 |
| Mar 02, 2016 | $10.49 | $10.59 | $10.41 | $10.49 | 398 300 |
| Mar 01, 2016 | $10.39 | $10.52 | $10.27 | $10.42 | 600 300 |
| Feb 29, 2016 | $10.36 | $10.48 | $10.25 | $10.33 | 475 600 |
| Feb 26, 2016 | $10.48 | $10.54 | $10.29 | $10.38 | 346 900 |
| Feb 25, 2016 | $10.42 | $10.52 | $10.35 | $10.42 | 356 300 |
| Feb 24, 2016 | $10.22 | $10.39 | $10.15 | $10.32 | 373 000 |
| Feb 23, 2016 | $10.17 | $10.39 | $10.14 | $10.27 | 417 400 |
| Feb 22, 2016 | $10.20 | $10.39 | $10.10 | $10.15 | 591 700 |
| Feb 19, 2016 | $10.02 | $10.28 | $9.93 | $10.09 | 784 900 |
| Feb 18, 2016 | $9.80 | $10.25 | $9.31 | $10.03 | 2 033 000 |
| Feb 17, 2016 | $9.55 | $9.74 | $9.53 | $9.61 | 833 900 |
| Feb 16, 2016 | $9.46 | $9.57 | $9.43 | $9.54 | 312 200 |
| Feb 12, 2016 | $9.36 | $9.57 | $9.18 | $9.38 | 301 500 |
| Feb 11, 2016 | $9.07 | $9.37 | $9.00 | $9.27 | 319 000 |
| Feb 10, 2016 | $9.28 | $9.49 | $9.22 | $9.25 | 425 200 |
| Feb 09, 2016 | $9.30 | $9.48 | $9.10 | $9.23 | 558 700 |
| Feb 08, 2016 | $9.21 | $9.41 | $9.14 | $9.36 | 465 300 |
| Feb 05, 2016 | $9.40 | $9.49 | $9.23 | $9.29 | 700 400 |
| Feb 04, 2016 | $9.40 | $9.64 | $9.29 | $9.43 | 287 300 |
