NASDAQ:DENN
Denny Stock Price (Quote)
$8.06
-0.0700 (-0.86%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.03 | $9.25 | Thursday, 18th Apr 2024 DENN stock ended at $8.06. This is 0.86% less than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 1.28% from a day low at $8.03 to a day high of $8.13. |
| 90 days | $8.03 | $11.16 | |
| 52 weeks | $8.03 | $12.53 |
| Date | Open | High | Low | Close | Volume |
| 2023-07-03 | $12.30 | $12.50 | $12.28 | $12.50 | 194 264 |
| 2023-06-30 | $12.46 | $12.46 | $12.32 | $12.32 | 225 408 |
| 2023-06-29 | $12.24 | $12.44 | $12.20 | $12.39 | 258 523 |
| 2023-06-28 | $12.14 | $12.26 | $12.02 | $12.22 | 239 180 |
| 2023-06-27 | $11.93 | $12.29 | $11.85 | $12.18 | 293 844 |
| 2023-06-26 | $11.70 | $11.91 | $11.68 | $11.86 | 447 890 |
| 2023-06-23 | $11.87 | $12.14 | $11.70 | $11.78 | 537 828 |
| 2023-06-22 | $12.00 | $12.16 | $11.79 | $12.10 | 321 565 |
| 2023-06-21 | $12.05 | $12.13 | $11.90 | $12.04 | 273 952 |
| 2023-06-20 | $11.92 | $12.09 | $11.78 | $12.06 | 426 032 |
| 2023-06-16 | $12.39 | $12.41 | $11.87 | $11.90 | 696 706 |
| 2023-06-15 | $12.44 | $12.53 | $12.16 | $12.27 | 797 922 |
| 2023-06-14 | $12.06 | $12.47 | $11.65 | $12.25 | 1 194 156 |
| 2023-06-13 | $11.95 | $12.17 | $11.84 | $12.03 | 308 197 |
| 2023-06-12 | $11.57 | $11.98 | $11.53 | $11.97 | 294 290 |
| 2023-06-09 | $11.70 | $11.70 | $11.50 | $11.53 | 238 728 |
| 2023-06-08 | $11.83 | $11.83 | $11.58 | $11.73 | 261 975 |
| 2023-06-07 | $11.75 | $12.07 | $11.64 | $11.83 | 464 285 |
| 2023-06-06 | $11.65 | $11.80 | $11.60 | $11.64 | 442 621 |
| 2023-06-05 | $11.74 | $11.76 | $11.53 | $11.65 | 326 392 |
| 2023-06-02 | $11.51 | $11.86 | $11.44 | $11.82 | 474 288 |
| 2023-06-01 | $11.09 | $11.34 | $11.00 | $11.33 | 314 247 |
| 2023-05-31 | $11.16 | $11.25 | $10.86 | $11.07 | 442 888 |
| 2023-05-30 | $11.50 | $11.54 | $11.16 | $11.19 | 429 469 |
| 2023-05-26 | $11.50 | $11.62 | $11.39 | $11.49 | 292 744 |
