4.52
price up icon10.24%   0.42
after-market 시간 외 거래: 4.52
loading

Dennys Corp 주식 (DENN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $4.56 $4.08 $0.475 978,399.0 +10.24%
2025-06-30 $4.18 $4.09 $0.09 239,841.0 -0.49%
2025-06-27 $4.21 $4.08 $0.125 1,181,262.0 +0.98%
2025-06-26 $4.14 $4.04 $0.10 398,412.0 +0.00%
2025-06-25 $4.26 $4.05 $0.215 481,322.0 -4.45%
2025-06-24 $4.33 $4.13 $0.195 405,975.0 +4.15%
2025-06-23 $4.11 $3.94 $0.175 393,660.0 -0.97%
2025-06-20 $4.29 $4.09 $0.195 545,317.0 -2.59%
2025-06-18 $4.36 $4.19 $0.1609 350,963.0 +0.00%
2025-06-17 $4.32 $4.17 $0.145 406,627.0 -0.70%
2025-06-16 $4.37 $4.17 $0.1999 543,960.0 +3.63%
2025-06-13 $4.19 $3.97 $0.22 616,774.0 +2.23%
2025-06-12 $4.17 $4.01 $0.16 751,108.0 -2.65%
2025-06-11 $4.32 $4.15 $0.165 639,001.0 -1.89%
2025-06-10 $4.37 $4.20 $0.17 535,712.0 -0.70%
2025-06-09 $4.30 $4.04 $0.255 559,089.0 +5.71%
2025-06-06 $4.09 $3.94 $0.15 470,792.0 +3.60%
2025-06-05 $4.07 $3.87 $0.2077 448,650.0 -2.99%
2025-06-04 $4.04 $3.92 $0.115 363,152.0 +0.75%
2025-06-03 $4.00 $3.78 $0.225 545,981.0 +4.19%

Dennys Corp 주식 (DENN) 연도별 가격 이력

이 심층 분석에서는 Dennys Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DENN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dennys Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Dennys Corp 주식 (DENN) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $4.56 $4.08 $0.475 978,399.0 +0.00%
2025-06 $4.56 $3.76 $0.80 11,382,194.0 +18.32%
2025-05 $4.75 $3.60 $1.15 17,786,493.0 +3.52%
2025-04 $3.84 $2.85 $0.99 27,846,040.0 +0.54%
2025-03 $5.04 $3.67 $1.37 34,386,520.0 -26.16%
2025-02 $7.66 $4.83 $2.83 32,795,225.0 -21.48%
2025-01 $6.74 $5.45 $1.29 16,462,847.0 +4.63%

Dennys Corp 주식 (DENN) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $6.59 $5.64 $0.945 13,418,653.0 -6.55%
2024-11 $7.73 $6.11 $1.62 14,170,631.0 +2.34%
2024-10 $6.85 $5.37 $1.48 16,199,292.0 -0.62%
2024-09 $6.96 $5.64 $1.32 10,590,168.0 -1.38%
2024-08 $7.41 $5.59 $1.82 14,260,711.0 -11.14%
2024-07 $7.70 $6.41 $1.29 13,220,486.0 +3.66%
2024-06 $7.51 $6.33 $1.18 14,069,987.0 -2.74%
2024-05 $8.30 $6.76 $1.53 13,099,925.0 -8.98%
2024-04 $9.01 $8.00 $1.01 10,201,968.0 -10.49%
2024-03 $9.53 $8.46 $1.06 7,853,642.0 -2.93%
2024-02 $10.88 $8.87 $2.01 10,799,102.0 -13.17%
2024-01 $11.16 $10.15 $1.01 11,246,837.0 -2.30%

Dennys Corp 주식 (DENN) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $11.02 $9.42 $1.60 10,300,392.0 +14.65%
2023-11 $10.02 $8.21 $1.80 12,747,505.0 +10.09%
2023-10 $8.88 $8.12 $0.765 14,644,323.0 +1.77%
2023-09 $9.70 $8.24 $1.45 13,655,090.0 -11.12%
2023-08 $11.69 $9.42 $2.27 12,347,692.0 -18.96%
2023-07 $12.50 $10.81 $1.69 11,531,814.0 -4.55%
2023-06 $12.53 $11.00 $1.53 9,157,069.0 +11.29%
2023-05 $11.72 $10.38 $1.34 8,430,769.0 -1.25%
2023-04 $11.56 $10.60 $0.96 6,793,095.0 +0.45%
2023-03 $12.12 $10.20 $1.92 10,812,118.0 -4.37%
2023-02 $13.00 $11.56 $1.44 12,977,480.0 -2.91%
2023-01 $12.50 $9.20 $3.30 13,719,518.0 +30.51%
$335.45
price down icon 0.38%
$189.22
price up icon 0.97%
restaurants DPZ
$457.53
price up icon 1.54%
$45.68
price up icon 2.17%
restaurants QSR
$67.92
price up icon 2.46%
restaurants DRI
$219.60
price up icon 0.75%
자본화:     |  볼륨(24시간):