Free Trial

DENSO (DNZOY) Stock Chart & Stock Price History

→ Buy Friday. Sell Monday. (From WealthPress) (Ad)
Free DNZOY Stock Alerts
$16.83
0.00 (0.00%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartEarningsFinancialsHeadlinesSEC FilingsShort Interest

DENSO Stock Price Performance

5 Day
Performance
+3.48%
1 Month
Performance
-8.90%
3 Month
Performance
-4.99%
6 Month
Performance
+0.81%
Year-To-Date
Performance
+12.64%
1 Year
Performance
+8.38%
Receive DNZOY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DENSO and its competitors with MarketBeat's FREE daily newsletter

Ad Insiders Exposed
This consistently signaled gains of 453%... 610%... and even 1036%...
It doesn’t happen often, but occasionally, something completely unique comes across my radar. In this case, I’m talking about legal “Insider Trading”. Traders who have consistently signaled 453% … 610% .. and even 1036%... gains. And until now they have been doing it completely under the radar. In an upcoming interview I am revealing the strategy behind this gold-mine and how you can piggy back their every trade.
Register for the imminent briefing here.

DNZOY Stock Chart for Saturday, May, 18, 2024

DNZOY Chart by TradingView

DENSO Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$16.83$16.83
-0.03%		$17.40$16.7946,142 shs$50.40 billion
05/16/2024$17.06$16.83
-1.35%		$17.01$16.4952,315 shs$50.41 billion
05/15/2024$16.40$17.06
+4.02%		$17.08$16.9550,108 shs$51.10 billion
05/14/2024$16.26$16.40
+0.86%		$16.80$16.2575,299 shs$49.12 billion
05/13/2024$16.61$16.26
-2.11%		$16.34$16.2384,222 shs$48.70 billion
05/10/2024$16.98$16.61
-2.18%		$17.20$16.1860,313 shs$49.75 billion
05/09/2024$17.04$16.98
-0.35%		$16.98$16.8647,981 shs$50.86 billion
05/08/2024$17.12$17.04
-0.47%		$17.09$16.9582,292 shs$51.04 billion
05/07/2024$17.55$17.12
-2.45%		$17.22$16.9067,185 shs$51.28 billion
05/06/2024$17.25$17.55
+1.74%		$17.55$17.0439,515 shs$52.57 billion
05/03/2024$17.20$17.25
+0.29%		$17.41$17.1438,971 shs$51.67 billion
05/02/2024$16.74$17.20
+2.77%		$17.26$17.0544,305 shs$51.52 billion
05/01/2024$16.97$16.74
-1.38%		$16.85$16.6627,877 shs$50.13 billion
04/30/2024$17.92$16.97
-5.30%		$17.14$16.9353,045 shs$50.83 billion
04/29/2024$17.86$17.92
+0.34%		$17.92$17.7062,848 shs$53.68 billion
04/26/2024$17.89$17.86
-0.17%		$17.86$17.1055,422 shs$53.50 billion
04/25/2024$18.23$17.89
-1.87%		$18.15$17.7251,619 shs$53.59 billion
04/24/2024$18.14$18.23
+0.50%		$18.77$18.14108,197 shs$54.61 billion
04/23/2024$18.28$18.14
-0.77%		$18.14$17.8575,407 shs$54.34 billion
04/22/2024$18.44$18.28
-0.87%		$18.37$18.2071,440 shs$54.76 billion
04/19/2024$18.47$18.44
-0.16%		$18.44$18.3926,649 shs$55.23 billion
04/18/2024$18.56$18.47
-0.48%		$18.59$18.4446,315 shs$55.32 billion
04/17/2024$19.02$18.56
-2.42%		$18.66$18.4523,952 shs$55.59 billion
04/16/2024$19.11$19.02
-0.47%		$19.35$19.0125,775 shs$56.97 billion
04/15/2024$19.00$19.11
+0.58%		$19.27$19.0124,958 shs$57.24 billion
04/12/2024$19.31$19.03
-1.45%		$19.15$18.8311,686 shs$57.00 billion
04/11/2024$18.93$19.31
+2.01%		$19.33$19.1150,281 shs$57.84 billion
04/10/2024$19.18$18.93
-1.30%		$19.01$18.8818,826 shs$56.70 billion
04/09/2024$19.05$19.18
+0.68%		$19.25$19.0524,886 shs$57.45 billion
04/08/2024$18.72$19.05
+1.76%		$19.09$19.0218,651 shs$57.06 billion
04/05/2024$18.51$18.72
+1.13%		$18.76$18.6523,577 shs$56.07 billion
04/04/2024$18.51$18.51$18.83$18.4437,791 shs$55.44 billion
04/03/2024$18.48$18.51
+0.15%		$18.53$18.4037,791 shs$55.44 billion
04/02/2024$18.48$18.48$18.65$18.2596,288 shs$55.36 billion
04/01/2024$19.09$18.48
-3.21%		$18.51$18.2596,288 shs$55.36 billion
03/29/2024$19.09$19.09$19.13$19.0319,815 shs$57.19 billion
03/28/2024$19.28$19.09
-0.96%		$19.13$19.0319,815 shs$57.19 billion
03/27/2024$19.31$19.28
-0.16%		$19.28$19.18186,746 shs$57.75 billion
03/26/2024$19.12$19.31
+0.99%		$19.37$19.1759,235 shs$57.84 billion
03/25/2024$19.32$19.12
-1.04%		$19.17$18.7431,033 shs$57.27 billion
Elon to Transform U.S. Economy? (Ad)

A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.

One company holds a near-total monopoly on it.
03/22/2024$19.42$19.32
-0.51%		$19.37$18.7982,930 shs$57.87 billion
03/21/2024$19.52$19.42
-0.53%		$19.55$18.7782,687 shs$58.17 billion
03/20/2024$19.31$19.52
+1.11%		$19.53$19.0819,157 shs$58.48 billion
03/19/2024$18.72$19.31
+3.15%		$19.39$19.1831,592 shs$57.84 billion
03/18/2024$18.27$18.72
+2.46%		$19.31$18.6026,063 shs$56.07 billion
03/15/2024$17.76$18.27
+2.87%		$18.33$18.2328,867 shs$54.73 billion
03/14/2024$17.87$17.76
-0.62%		$17.87$17.7129,426 shs$53.20 billion
03/13/2024$18.13$17.87
-1.46%		$18.28$17.7640,800 shs$53.53 billion
03/12/2024$18.00$18.13
+0.74%		$18.14$17.5547,331 shs$54.32 billion
03/11/2024$18.60$18.00
-3.23%		$18.50$18.0038,424 shs$53.92 billion
03/08/2024$18.90$18.60
-1.56%		$18.74$18.4633,148 shs$55.71 billion
03/07/2024$19.20$18.90
-1.59%		$19.46$18.8054,982 shs$56.60 billion
03/06/2024$18.52$19.20
+3.67%		$19.25$18.9052,955 shs$57.51 billion
03/05/2024$18.32$18.52
+1.09%		$19.03$18.5127,222 shs$55.47 billion
03/04/2024$18.44$18.32
-0.65%		$18.69$17.5866,879 shs$54.88 billion
03/01/2024$18.22$18.44
+1.21%		$18.46$18.2373,123 shs$55.23 billion
02/29/2024$18.24$18.22
-0.11%		$18.37$18.2251,678 shs$54.58 billion
02/28/2024$18.31$18.24
-0.38%		$18.31$18.2139,781 shs$54.64 billion
02/27/2024$18.25$18.31
+0.33%		$18.34$18.2832,536 shs$54.85 billion
02/26/2024$18.34$18.25
-0.49%		$18.85$18.2338,095 shs$54.67 billion
02/23/2024$18.30$18.34
+0.22%		$18.37$17.8624,753 shs$54.94 billion
02/22/2024$17.78$18.30
+2.92%		$18.33$18.2655,695 shs$54.82 billion
02/21/2024$17.96$17.78
-1.00%		$17.85$17.6878,346 shs$53.26 billion
02/20/2024$17.71$17.96
+1.41%		$18.02$17.8839,421 shs$53.80 billion
02/19/2024$17.71$17.71$17.79$17.6460,900 shs$53.05 billion

Related Companies:
This page (OTCMKTS:DNZOY) was last updated on 5/18/2024 by MarketBeat.com Staff

From Our Partners
Obama’s Forever Term [exposed]
Porter & Company
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
The Presidential candidate you should REALLY be worried about
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Make this ONE trade on Tuesday at 2 p.m. EST!
Monument Traders Alliance
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings