Historical Stock Prices

DNN 
$0.4699
*  
0.0351
6.95%
Get DNN Alerts
*Delayed - data as of Jul. 21, 2017  -  Find a broker to begin trading DNN now
Exchange:AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-APR-2017 TO 21-JUL-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/21/2017 0.4951 0.4951 0.46 0.4699 1,262,640
07/20/2017 0.5198 0.5198 0.4851 0.505 397,751
07/19/2017 0.5 0.5198 0.4744 0.5188 639,223
07/18/2017 0.518 0.52 0.4175 0.5 632,141
07/17/2017 0.46 0.513 0.45 0.507 1,495,819
07/14/2017 0.448 0.465 0.448 0.4586 243,430
07/13/2017 0.44 0.45 0.4296 0.448 284,307
07/12/2017 0.4399 0.4434 0.4333 0.44 309,966
07/11/2017 0.4355 0.4433 0.43 0.43 216,771
07/10/2017 0.44 0.4408 0.425 0.4346 420,382
07/07/2017 0.4399 0.4454 0.4333 0.4428 286,060
07/06/2017 0.44 0.4507 0.431 0.4367 186,480
07/05/2017 0.442 0.45 0.425 0.4492 778,743
07/03/2017 0.43 0.46 0.43 0.456 126,087
06/30/2017 0.43 0.46 0.43 0.456 207,913
06/29/2017 0.441 0.4513 0.43 0.4376 337,713
06/28/2017 0.43 0.4309 0.424 0.43 409,397
06/27/2017 0.4521 0.462 0.4175 0.42 659,781
06/26/2017 0.455 0.4624 0.4396 0.4521 395,562
06/23/2017 0.414 0.45 0.413 0.45 473,803
06/22/2017 0.42 0.4212 0.41 0.4131 185,944
06/21/2017 0.42 0.4237 0.4082 0.41 485,492
06/20/2017 0.433 0.4447 0.4151 0.42 425,468
06/19/2017 0.4253 0.4447 0.417 0.4447 201,036
06/16/2017 0.4205 0.4255 0.415 0.42 264,379
06/15/2017 0.43 0.4301 0.4201 0.4219 179,514
06/14/2017 0.45 0.45 0.423 0.44 323,262
06/13/2017 0.44 0.45 0.44 0.4496 481,959
06/12/2017 0.4401 0.4486 0.431 0.44 160,615
06/09/2017 0.43 0.4413 0.4201 0.44 485,028
06/08/2017 0.4055 0.4465 0.4055 0.425 780,053
06/07/2017 0.4311 0.4351 0.411 0.4126 1,151,122
06/06/2017 0.448 0.448 0.431 0.44 369,139
06/05/2017 0.4473 0.45 0.435 0.4473 424,500
06/02/2017 0.46 0.4605 0.4347 0.446 381,088
06/01/2017 0.4615 0.4694 0.45 0.45 242,714
05/31/2017 0.4656 0.4669 0.45 0.4532 578,947
05/30/2017 0.46 0.4701 0.4507 0.452 182,522
05/26/2017 0.4657 0.48 0.465 0.48 258,770
05/25/2017 0.4916 0.5077 0.4503 0.4526 1,467,809
05/24/2017 0.5102 0.5155 0.49 0.4916 325,224
05/23/2017 0.5101 0.5143 0.5021 0.5061 129,389
05/22/2017 0.5045 0.5235 0.5045 0.505 225,859
05/19/2017 0.5045 0.5235 0.5045 0.505 356,743
05/18/2017 0.49 0.5 0.485 0.4896 293,381
05/17/2017 0.515 0.515 0.49 0.4949 213,129
05/16/2017 0.5289 0.5289 0.515 0.525 174,182
05/15/2017 0.52 0.53 0.52 0.5204 208,919
05/12/2017 0.52 0.5272 0.51 0.52 706,183
05/11/2017 0.5167 0.5257 0.51 0.5182 188,357
05/10/2017 0.5181 0.5249 0.5089 0.52 235,536
05/09/2017 0.51 0.5267 0.5028 0.52 175,661
05/08/2017 0.49 0.5279 0.487 0.5254 369,288
05/05/2017 0.4918 0.5058 0.4855 0.49 365,680
05/04/2017 0.5199 0.52 0.48 0.4951 668,360
05/03/2017 0.525 0.525 0.51 0.525 247,390
05/02/2017 0.526 0.5276 0.5099 0.525 276,554
05/01/2017 0.5029 0.5301 0.5029 0.52 393,663
04/28/2017 0.548 0.5498 0.5093 0.52 1,349,811
04/27/2017 0.588 0.588 0.5482 0.5488 539,567
04/26/2017 0.59 0.59 0.58 0.59 195,154
04/25/2017 0.58 0.5916 0.5631 0.58 619,298
04/24/2017 0.5966 0.5966 0.58 0.58 372,102
04/21/2017 0.6 0.6007 0.5825 0.5899 333,130
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format


News for DNN





Research Brokers before you trade

Want to trade FX?





Smart Portfolio