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 |
| Feb 03, 2016 | $9.56 | $9.62 | $9.32 | $9.41 | 439 900 |
| Feb 02, 2016 | $9.43 | $9.54 | $9.30 | $9.52 | 431 100 |
| Feb 01, 2016 | $9.34 | $9.59 | $9.31 | $9.49 | 530 400 |
| Jan 29, 2016 | $9.21 | $9.43 | $9.21 | $9.37 | 612 100 |
| Jan 28, 2016 | $9.37 | $9.49 | $9.10 | $9.21 | 484 300 |
| Jan 27, 2016 | $9.13 | $9.24 | $9.05 | $9.14 | 434 200 |
| Jan 26, 2016 | $9.03 | $9.34 | $9.00 | $9.16 | 414 800 |
| Jan 25, 2016 | $9.19 | $9.21 | $8.97 | $9.03 | 283 800 |
| Jan 22, 2016 | $9.00 | $9.25 | $9.00 | $9.20 | 353 800 |
| Jan 21, 2016 | $9.03 | $9.16 | $8.71 | $9.02 | 369 100 |
| Jan 20, 2016 | $9.04 | $9.22 | $8.85 | $8.98 | 1 020 300 |
| Jan 19, 2016 | $9.22 | $9.28 | $8.99 | $9.11 | 407 700 |
| Jan 15, 2016 | $9.00 | $9.31 | $8.93 | $9.14 | 531 000 |
| Jan 14, 2016 | $9.08 | $9.32 | $8.95 | $9.20 | 472 700 |
| Jan 13, 2016 | $9.25 | $9.39 | $9.10 | $9.16 | 413 900 |
| Jan 12, 2016 | $9.30 | $9.58 | $9.18 | $9.35 | 410 600 |
| Jan 11, 2016 | $9.14 | $9.56 | $9.09 | $9.34 | 722 700 |
| Jan 08, 2016 | $9.23 | $9.36 | $9.00 | $9.02 | 473 000 |
| Jan 07, 2016 | $9.23 | $9.37 | $9.15 | $9.17 | 492 800 |
| Jan 06, 2016 | $9.25 | $9.80 | $9.25 | $9.34 | 403 900 |
| Jan 05, 2016 | $9.47 | $9.51 | $9.28 | $9.30 | 588 200 |
