Quantcast

Historical Stock Prices

DNN 
$0.5338
*  
0.0062
1.15%
Get DNN Alerts
*Delayed - data as of Apr. 18, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 0.54 0.54 0.5283 0.5338 309,763
04/17/2019 0.5427 0.5517 0.54 0.54 132,249
04/16/2019 0.5598 0.574 0.5411 0.5413 416,167
04/15/2019 0.55 0.5635 0.55 0.5548 502,278
04/12/2019 0.56 0.58 0.5447 0.5447 397,359
04/11/2019 0.57 0.5741 0.55 0.565 674,368
04/10/2019 0.577 0.5872 0.57 0.574 756,983
04/09/2019 0.55 0.5738 0.55 0.572 759,088
04/08/2019 0.54 0.56 0.5375 0.5479 867,125
04/05/2019 0.5379 0.5489 0.5316 0.5375 1,382,383
04/04/2019 0.52 0.5391 0.5136 0.5351 1,121,273
04/03/2019 0.533 0.55 0.523 0.538 623,196
04/02/2019 0.52 0.5328 0.52 0.53 287,875
04/01/2019 0.5174 0.526 0.5099 0.5205 820,540
03/29/2019 0.5031 0.5197 0.5012 0.5185 442,221
03/28/2019 0.51 0.5179 0.5031 0.505 273,217
03/27/2019 0.5296 0.5296 0.505 0.5179 377,497
03/26/2019 0.52 0.5234 0.5145 0.5218 314,121
03/25/2019 0.5288 0.5288 0.5141 0.5165 230,881
03/22/2019 0.54 0.54 0.5202 0.523 623,134
03/21/2019 0.5324 0.56 0.5226 0.5513 966,294
03/20/2019 0.5298 0.535 0.5176 0.5323 498,563
03/19/2019 0.52 0.5369 0.5189 0.5239 301,372
03/18/2019 0.55 0.55 0.515 0.5299 1,439,612
03/15/2019 0.56 0.563 0.5231 0.533 778,397
03/14/2019 0.525 0.5444 0.51 0.5425 708,790
03/13/2019 0.5105 0.5298 0.51 0.5298 333,960
03/12/2019 0.5153 0.52 0.5005 0.52 158,549
03/11/2019 0.4996 0.5195 0.4956 0.5155 303,044
03/08/2019 0.4915 0.5068 0.4911 0.5021 562,699
03/07/2019 0.5025 0.5098 0.4971 0.5098 535,834
03/06/2019 0.506 0.51 0.5 0.5073 295,073
03/05/2019 0.51 0.5165 0.5055 0.5091 125,477
03/04/2019 0.52 0.536 0.5024 0.505 511,854
03/01/2019 0.5425 0.5499 0.5254 0.526 502,465
02/28/2019 0.54 0.554 0.54 0.5423 480,086
02/27/2019 0.5365 0.5499 0.5365 0.5499 244,342
02/26/2019 0.53 0.5498 0.528 0.5479 438,988
02/25/2019 0.5376 0.5442 0.53 0.5344 405,055
02/22/2019 0.53 0.5385 0.53 0.5376 101,708
02/21/2019 0.522 0.5373 0.52 0.5285 257,155
02/20/2019 0.53 0.5329 0.5201 0.53 385,858
02/19/2019 0.547 0.547 0.5112 0.54 638,102
02/15/2019 0.53 0.5448 0.5202 0.5429 539,862
02/14/2019 0.53 0.5452 0.5249 0.5413 481,050
02/13/2019 0.54 0.54 0.5052 0.52 263,977
02/12/2019 0.536 0.536 0.51 0.5132 191,989
02/11/2019 0.5276 0.5276 0.51 0.5152 224,106
02/08/2019 0.518 0.5276 0.5101 0.5126 510,861
02/07/2019 0.52 0.5299 0.505 0.52 323,876
02/06/2019 0.547 0.547 0.5125 0.5322 875,700
02/05/2019 0.5202 0.548 0.51 0.548 1,037,533
02/04/2019 0.515 0.519 0.5 0.5135 505,191
02/01/2019 0.51 0.5195 0.5005 0.5167 325,252
01/31/2019 0.523 0.5238 0.4948 0.512 322,945
01/30/2019 0.533 0.54 0.5001 0.5113 367,950
01/29/2019 0.535 0.5397 0.5201 0.5215 217,792
01/28/2019 0.52 0.55 0.511 0.523 547,641
01/25/2019 0.4885 0.531 0.4801 0.531 1,368,848
01/24/2019 0.495 0.495 0.4816 0.4816 200,954
01/23/2019 0.487 0.4943 0.4791 0.482 435,461
01/22/2019 0.481 0.495 0.48 0.4834 482,121
01/18/2019 0.49 0.495 0.4801 0.4914 397,998
*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