Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dennys Corp (NQ: DENN )

8.070 -0.180 (-2.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.880 8.880 8.170 8.620 946,501 -0.03(-0.35%)
Oct 30, 2023 8.600 8.705 8.425 8.650 634,381 +0.13(+1.53%)
Oct 27, 2023 8.500 8.745 8.450 8.520 510,144 -0.01(-0.12%)
Oct 26, 2023 8.580 8.710 8.510 8.530 564,843 -0.05(-0.58%)
Oct 25, 2023 8.610 8.680 8.500 8.580 589,850 -0.10(-1.15%)
Oct 24, 2023 8.700 8.865 8.590 8.680 652,884 +0.05(+0.58%)
Oct 23, 2023 8.580 8.765 8.520 8.630 598,833 -0.02(-0.23%)
Oct 20, 2023 8.670 8.795 8.560 8.650 579,262 +0.02(+0.23%)
Oct 19, 2023 8.640 8.870 8.602 8.630 535,261 -0.04(-0.46%)
Oct 18, 2023 8.660 8.790 8.640 8.670 477,489 -0.06(-0.69%)
Oct 17, 2023 8.490 8.770 8.490 8.730 693,025 +0.21(+2.46%)
Oct 16, 2023 8.210 8.580 8.210 8.520 875,598 +0.32(+3.90%)
Oct 13, 2023 8.220 8.300 8.141 8.200 770,311 -0.02(-0.24%)
Oct 12, 2023 8.290 8.290 8.115 8.220 622,495 -0.07(-0.84%)
Oct 11, 2023 8.390 8.435 8.180 8.290 663,246 -0.08(-0.96%)
Oct 10, 2023 8.650 8.725 8.360 8.370 657,629 -0.21(-2.45%)
Oct 09, 2023 8.400 8.625 8.320 8.580 537,675 +0.11(+1.30%)
Oct 06, 2023 8.540 8.575 8.305 8.470 612,321 -0.11(-1.28%)
Oct 05, 2023 8.430 8.690 8.430 8.580 793,084 +0.15(+1.78%)
Oct 04, 2023 8.280 8.510 8.170 8.430 678,738 +0.19(+2.31%)
Oct 03, 2023 8.530 8.575 8.225 8.240 807,522 -0.32(-3.74%)
Oct 02, 2023 8.450 8.615 8.380 8.560 845,180 +0.09(+1.06%)
Sep 29, 2023 8.530 8.595 8.420 8.470 819,795 -0.01(-0.12%)
Sep 28, 2023 8.390 8.570 8.330 8.480 1,044,409 +0.11(+1.31%)
Sep 27, 2023 8.440 8.545 8.245 8.370 859,216 -0.03(-0.36%)
Sep 26, 2023 8.370 8.520 8.365 8.400 973,772 -0.01(-0.12%)
Sep 25, 2023 8.460 8.460 8.385 8.410 630,038 -0.07(-0.83%)
Sep 22, 2023 8.600 8.690 8.470 8.480 1,227,291 -0.12(-1.40%)
Sep 21, 2023 8.700 8.765 8.570 8.600 753,284 -0.15(-1.71%)
Sep 20, 2023 8.880 8.910 8.740 8.750 653,560 -0.13(-1.46%)
Sep 19, 2023 8.770 8.900 8.760 8.880 564,355 +0.12(+1.37%)
Sep 18, 2023 8.830 8.895 8.720 8.760 630,590 -0.07(-0.79%)
Sep 15, 2023 9.000 9.015 8.750 8.830 852,506 -0.17(-1.89%)
Sep 14, 2023 9.010 9.030 8.880 9.000 460,986 +0.08(+0.90%)
Sep 13, 2023 9.010 9.140 8.860 8.920 687,371 -0.07(-0.78%)
Sep 12, 2023 9.070 9.160 8.990 8.990 464,838 -0.05(-0.55%)
Sep 11, 2023 9.170 9.200 8.945 9.040 503,311 -0.09(-0.99%)
Sep 08, 2023 9.230 9.280 9.110 9.130 537,022 -0.09(-0.98%)
Sep 07, 2023 9.180 9.360 9.060 9.220 530,894 +0.05(+0.55%)
Sep 06, 2023 9.330 9.380 9.130 9.170 584,146 -0.16(-1.71%)
Sep 05, 2023 9.510 9.570 9.310 9.330 433,471 -0.19(-2.00%)
Sep 01, 2023 9.580 9.695 9.400 9.520 459,029 -0.01(-0.10%)
Aug 31, 2023 9.610 9.700 9.490 9.530 635,079 -0.07(-0.73%)
Aug 30, 2023 9.450 9.715 9.445 9.600 545,873 +0.16(+1.69%)
Aug 29, 2023 9.560 9.640 9.420 9.440 900,470 -0.11(-1.15%)
Aug 28, 2023 9.630 9.735 9.540 9.550 396,348 -0.02(-0.21%)
Aug 25, 2023 9.740 9.815 9.500 9.570 527,913 -0.16(-1.64%)
Aug 24, 2023 9.770 9.880 9.710 9.730 539,485 -0.05(-0.51%)
Aug 23, 2023 9.860 9.970 9.750 9.780 366,532 -0.08(-0.81%)
Aug 22, 2023 9.620 9.880 9.500 9.860 458,359 +0.31(+3.25%)
Aug 21, 2023 9.840 9.880 9.535 9.550 446,294 -0.27(-2.75%)
Aug 18, 2023 9.720 9.935 9.710 9.820 464,838 +0.06(+0.61%)
Aug 17, 2023 9.900 9.980 9.750 9.760 362,239 -0.09(-0.91%)
Aug 16, 2023 10.03 10.20 9.840 9.850 547,310 -0.19(-1.89%)
Aug 15, 2023 10.22 10.31 10.03 10.04 539,315 -0.25(-2.43%)
Aug 14, 2023 10.42 10.48 10.24 10.29 483,862 -0.13(-1.25%)
Aug 11, 2023 10.43 10.52 10.36 10.42 466,590 -0.01(-0.10%)
Aug 10, 2023 10.40 10.53 10.35 10.43 408,832 +0.09(+0.87%)
Aug 09, 2023 10.44 10.44 10.28 10.34 342,081 -0.06(-0.58%)
Aug 08, 2023 10.44 10.57 10.32 10.40 392,483 -0.19(-1.79%)
Aug 07, 2023 10.32 10.61 10.28 10.59 425,213 +0.34(+3.32%)
Aug 04, 2023 10.46 10.58 10.24 10.25 578,308 -0.13(-1.25%)
Aug 03, 2023 10.46 10.82 10.25 10.38 722,100 -0.06(-0.62%)
Aug 02, 2023 10.74 10.97 10.26 10.45 1,415,417 -1.00(-8.78%)
Aug 01, 2023 11.69 11.69 11.36 11.45 384,594 -0.31(-2.64%)
Jul 31, 2023 11.80 11.91 11.68 11.76 462,471 +0.07(+0.60%)
Jul 28, 2023 11.65 11.81 11.60 11.69 577,323 +0.17(+1.48%)
Jul 27, 2023 11.59 11.66 11.46 11.52 556,573 +0.00(+0.00%)
Jul 26, 2023 11.33 11.53 11.29 11.52 519,903 +0.18(+1.59%)
Jul 25, 2023 11.13 11.34 11.07 11.34 532,614 +0.18(+1.61%)
Jul 24, 2023 11.19 11.30 10.98 11.16 536,472 -0.08(-0.71%)
Jul 21, 2023 11.36 11.40 11.15 11.24 567,438 -0.01(-0.09%)
Jul 20, 2023 11.30 11.49 11.23 11.25 474,208 -0.04(-0.35%)
Jul 19, 2023 11.38 11.43 11.23 11.29 520,521 +0.00(+0.00%)
Jul 18, 2023 11.02 11.47 10.81 11.29 839,592 +0.18(+1.62%)
Jul 17, 2023 11.50 11.64 11.10 11.11 736,713 -0.41(-3.56%)
Jul 14, 2023 11.81 11.81 11.48 11.52 418,619 -0.31(-2.62%)
Jul 13, 2023 11.55 12.17 11.50 11.83 771,840 +0.27(+2.34%)
Jul 12, 2023 11.79 11.88 11.41 11.56 1,048,537 -0.03(-0.26%)
Jul 11, 2023 11.65 11.73 11.49 11.59 415,228 -0.06(-0.52%)
Jul 10, 2023 11.45 11.76 11.45 11.65 383,421 +0.24(+2.10%)
Jul 07, 2023 11.19 11.49 11.19 11.41 658,922 +0.22(+1.97%)
Jul 06, 2023 11.51 11.57 10.90 11.19 732,836 -0.39(-3.37%)
Jul 05, 2023 12.39 12.40 11.56 11.58 582,051 -0.92(-7.36%)
Jul 03, 2023 12.30 12.50 12.28 12.50 198,912 +0.18(+1.46%)
Jun 30, 2023 12.46 12.46 12.31 12.32 234,746 -0.07(-0.56%)
Jun 29, 2023 12.24 12.44 12.16 12.39 264,990 +0.17(+1.39%)
Jun 28, 2023 12.14 12.27 12.02 12.22 247,582 +0.04(+0.33%)
Jun 27, 2023 11.93 12.29 11.85 12.18 313,707 +0.32(+2.70%)
Jun 26, 2023 11.70 11.91 11.68 11.86 465,769 +0.08(+0.68%)
Jun 23, 2023 11.87 12.14 11.69 11.78 702,896 -0.32(-2.64%)
Jun 22, 2023 12.00 12.16 11.78 12.10 321,580 +0.06(+0.50%)
Jun 21, 2023 12.05 12.12 11.89 12.04 284,733 -0.02(-0.17%)
Jun 20, 2023 11.92 12.09 11.78 12.06 473,625 +0.16(+1.34%)
Jun 16, 2023 12.39 12.41 11.87 11.90 723,739 -0.37(-3.02%)
Jun 15, 2023 12.44 12.53 12.16 12.27 821,276 +1.62(+15.21%)
May 08, 2023 10.70 10.84 10.58 10.65 422,670 -0.05(-0.47%)
May 05, 2023 10.86 10.98 10.60 10.70 468,522 +0.01(+0.09%)
May 04, 2023 10.52 10.82 10.47 10.69 519,397 +0.13(+1.23%)
May 03, 2023 11.12 11.21 10.38 10.56 745,810 -0.65(-5.80%)
May 02, 2023 11.12 11.32 11.07 11.21 603,550 +0.05(+0.45%)
May 01, 2023 11.15 11.36 11.02 11.16 398,143 -0.05(-0.45%)
Apr 28, 2023 10.82 11.25 10.82 11.21 410,272 +0.47(+4.38%)
Apr 27, 2023 10.69 10.82 10.60 10.74 343,898 +0.10(+0.94%)
Apr 26, 2023 10.68 10.85 10.63 10.64 391,369 -0.07(-0.65%)
Apr 25, 2023 10.78 10.88 10.68 10.71 336,124 -0.22(-2.01%)
Apr 24, 2023 11.07 11.12 10.71 10.93 344,552 -0.17(-1.53%)
Apr 21, 2023 10.95 11.26 10.95 11.10 408,463 +0.15(+1.37%)
Apr 20, 2023 11.06 11.07 10.77 10.95 340,510 -0.22(-1.97%)
Apr 19, 2023 11.15 11.26 11.11 11.17 279,442 -0.04(-0.36%)
Apr 18, 2023 11.40 11.49 11.07 11.21 308,240 -0.11(-0.97%)
Apr 17, 2023 11.36 11.46 11.16 11.32 269,051 -0.02(-0.18%)
Apr 14, 2023 11.35 11.51 11.20 11.34 267,626 -0.02(-0.18%)
Apr 13, 2023 11.20 11.45 11.13 11.36 356,832 +0.26(+2.34%)
Apr 12, 2023 11.50 11.56 11.06 11.10 365,416 -0.36(-3.14%)
Apr 11, 2023 11.23 11.53 11.17 11.46 365,412 +0.27(+2.41%)
Apr 10, 2023 10.85 11.29 10.85 11.19 410,220 +0.25(+2.29%)
Apr 06, 2023 10.94 11.01 10.81 10.94 328,042 +0.00(+0.00%)
Apr 05, 2023 10.85 10.99 10.85 10.94 320,122 +0.03(+0.27%)
Apr 04, 2023 11.09 11.19 10.81 10.91 391,304 -0.17(-1.53%)
Apr 03, 2023 11.12 11.29 10.99 11.08 556,191 -0.08(-0.72%)
Mar 31, 2023 11.07 11.23 11.03 11.16 455,002 +0.17(+1.55%)
Mar 30, 2023 11.08 11.12 10.95 10.99 315,085 -0.05(-0.45%)
Mar 29, 2023 10.96 11.06 10.80 11.04 410,967 +0.17(+1.56%)
Mar 28, 2023 10.73 10.98 10.72 10.87 297,818 +0.10(+0.93%)
Mar 27, 2023 10.97 11.05 10.74 10.77 450,912 -0.05(-0.46%)
Mar 24, 2023 10.82 10.96 10.70 10.82 389,792 -0.07(-0.64%)
Mar 23, 2023 11.18 11.29 10.68 10.89 547,110 -0.30(-2.68%)
Mar 22, 2023 11.29 11.50 11.17 11.19 450,181 -0.10(-0.89%)
Mar 21, 2023 11.17 11.40 11.17 11.29 472,794 +0.32(+2.92%)
Mar 20, 2023 11.06 11.18 10.94 10.97 654,816 -0.03(-0.27%)
Mar 17, 2023 11.03 11.15 10.87 11.00 612,053 -0.16(-1.43%)
Mar 16, 2023 10.59 11.19 10.55 11.16 549,506 +0.44(+4.10%)
Mar 15, 2023 10.35 10.73 10.20 10.72 456,510 +0.20(+1.90%)
Mar 14, 2023 10.85 10.90 10.40 10.52 411,611 -0.05(-0.47%)
Mar 13, 2023 10.50 10.70 10.40 10.57 547,281 -0.07(-0.66%)
Mar 10, 2023 11.07 11.25 10.59 10.64 492,738 -0.50(-4.49%)
Mar 09, 2023 11.57 11.60 11.12 11.14 353,415 -0.42(-3.63%)
Mar 08, 2023 11.52 11.64 11.39 11.56 379,736 +0.02(+0.17%)
Mar 07, 2023 11.51 11.70 11.25 11.54 409,270 +0.06(+0.52%)
Mar 06, 2023 11.80 11.92 11.34 11.48 661,769 -0.29(-2.46%)
Mar 03, 2023 12.07 12.12 11.76 11.77 402,272 -0.26(-2.16%)
Mar 02, 2023 11.78 12.11 11.66 12.03 498,542 +0.24(+2.04%)
Mar 01, 2023 11.78 11.93 11.63 11.79 592,648 +0.12(+1.03%)
Feb 28, 2023 11.88 11.98 11.60 11.67 788,643 -0.19(-1.60%)
Feb 27, 2023 11.92 12.14 11.76 11.86 877,995 +0.02(+0.17%)
Feb 24, 2023 12.06 12.14 11.81 11.84 552,391 -0.37(-3.03%)
Feb 23, 2023 12.48 12.58 12.16 12.21 492,140 -0.23(-1.85%)
Feb 22, 2023 12.32 12.56 12.16 12.44 576,339 +0.16(+1.30%)
Feb 21, 2023 12.29 12.48 12.14 12.28 625,093 -0.19(-1.52%)
Feb 17, 2023 12.77 12.85 12.36 12.47 671,023 -0.27(-2.12%)
Feb 16, 2023 12.32 12.98 12.16 12.74 893,475 +0.34(+2.74%)
Feb 15, 2023 12.15 12.50 12.03 12.40 853,175 +0.20(+1.64%)
Feb 14, 2023 12.86 13.00 11.93 12.20 1,027,028 +0.06(+0.49%)
Feb 13, 2023 12.04 12.28 11.94 12.14 626,750 +0.10(+0.83%)
Feb 10, 2023 12.03 12.14 11.88 12.04 630,007 -0.04(-0.33%)
Feb 09, 2023 12.78 12.81 12.08 12.08 606,345 -0.54(-4.28%)
Feb 08, 2023 12.98 12.98 12.52 12.62 517,214 -0.28(-2.17%)
Feb 07, 2023 12.66 12.92 12.51 12.90 522,575 +0.19(+1.49%)
Feb 06, 2023 12.46 12.78 12.37 12.71 598,635 +0.21(+1.68%)
Feb 03, 2023 12.32 12.57 12.30 12.50 474,888 +0.02(+0.16%)
Feb 02, 2023 12.01 12.65 11.98 12.48 833,030 +0.56(+4.70%)
Feb 01, 2023 12.01 12.03 11.56 11.92 810,369 -0.10(-0.83%)
Jan 31, 2023 11.90 12.07 11.88 12.02 513,791 +0.11(+0.92%)
Jan 30, 2023 12.04 12.09 11.84 11.91 577,416 -0.17(-1.41%)
Jan 27, 2023 11.96 12.10 11.88 12.08 437,805 +0.15(+1.26%)
Jan 26, 2023 12.02 12.12 11.73 11.93 507,672 -0.03(-0.25%)
Jan 25, 2023 11.59 12.09 11.45 11.96 760,971 +0.29(+2.49%)
Jan 24, 2023 12.48 12.50 11.67 11.67 494,902 -0.76(-6.11%)
Jan 23, 2023 12.26 12.47 12.26 12.43 385,002 +0.13(+1.06%)
Jan 20, 2023 12.08 12.30 11.96 12.30 523,807 +0.32(+2.67%)
Jan 19, 2023 12.00 12.09 11.86 11.98 491,758 -0.05(-0.42%)
Jan 18, 2023 12.17 12.31 11.99 12.03 364,155 -0.06(-0.50%)
Jan 17, 2023 12.02 12.25 11.99 12.09 600,552 -0.04(-0.33%)
Jan 13, 2023 11.92 12.19 11.88 12.13 557,864 +0.08(+0.66%)
Jan 12, 2023 11.88 12.29 11.80 12.05 701,271 +0.36(+3.08%)
Jan 11, 2023 11.63 11.95 11.50 11.69 660,710 +0.13(+1.12%)
Jan 10, 2023 11.29 11.59 11.26 11.56 1,030,545 +0.23(+2.03%)
Jan 09, 2023 10.78 11.43 10.70 11.33 1,283,944 +0.68(+6.38%)
Jan 06, 2023 10.21 10.69 10.19 10.65 1,236,435 +0.47(+4.62%)
Jan 05, 2023 9.990 10.27 9.860 10.18 866,810 +0.08(+0.79%)
Jan 04, 2023 9.610 10.12 9.460 10.10 1,071,421 +0.58(+6.09%)
Jan 03, 2023 9.320 9.540 9.200 9.520 660,172 +0.31(+3.37%)
Dec 30, 2022 9.140 9.320 9.070 9.210 668,933 -0.01(-0.11%)
Dec 29, 2022 9.080 9.255 8.960 9.220 610,616 +0.22(+2.44%)
Dec 28, 2022 9.120 9.180 8.875 9.000 772,226 -0.10(-1.10%)
Dec 27, 2022 8.900 9.185 8.820 9.100 947,347 +0.21(+2.36%)
Dec 23, 2022 9.060 9.130 8.825 8.890 878,178 -0.17(-1.88%)
Dec 22, 2022 8.930 9.080 8.720 9.060 1,132,974 +0.08(+0.89%)
Dec 21, 2022 9.200 9.300 8.660 8.980 1,181,779 -0.42(-4.47%)
Dec 20, 2022 9.730 9.825 9.340 9.400 672,335 -0.37(-3.79%)
Dec 19, 2022 9.990 10.09 9.720 9.770 657,415 -0.21(-2.10%)
Dec 16, 2022 10.08 10.16 9.930 9.980 876,834 -0.21(-2.06%)
Dec 15, 2022 10.29 10.36 10.07 10.19 891,063 -0.24(-2.30%)
Dec 14, 2022 10.20 10.68 10.20 10.43 964,623 +0.25(+2.46%)
Dec 13, 2022 10.78 10.78 10.11 10.18 946,249 -0.27(-2.58%)
Dec 12, 2022 10.35 10.49 10.23 10.45 851,393 +0.05(+0.48%)
Dec 09, 2022 10.66 10.77 10.40 10.40 720,643 -0.37(-3.44%)
Dec 08, 2022 10.63 10.78 10.53 10.77 850,575 +0.23(+2.18%)
Dec 07, 2022 10.88 10.94 10.52 10.54 651,591 -0.40(-3.66%)
Dec 06, 2022 11.08 11.12 10.89 10.94 709,767 -0.07(-0.64%)
Dec 05, 2022 11.50 11.56 10.90 11.01 1,085,303 -0.55(-4.76%)
Dec 02, 2022 12.36 12.36 11.51 11.56 1,031,561 -0.97(-7.74%)
Dec 01, 2022 12.65 12.81 12.50 12.53 760,344 -0.01(-0.08%)
Nov 30, 2022 12.67 12.67 12.41 12.54 860,124 -0.06(-0.48%)
Nov 29, 2022 12.52 12.66 12.19 12.60 1,091,991 +0.08(+0.64%)
Nov 28, 2022 12.34 12.61 12.34 12.52 806,425 +0.12(+0.97%)
Nov 25, 2022 12.20 12.47 12.19 12.40 434,047 +0.14(+1.14%)
Nov 23, 2022 12.23 12.34 12.15 12.26 597,720 +0.04(+0.33%)
Nov 22, 2022 12.38 12.42 12.03 12.22 646,442 -0.11(-0.89%)
Nov 21, 2022 12.37 12.52 12.17 12.33 832,946 -0.04(-0.32%)
Nov 18, 2022 12.67 12.72 12.12 12.37 894,289 -0.11(-0.88%)
Nov 17, 2022 12.76 13.08 12.44 12.48 1,347,459 -0.41(-3.18%)
Nov 16, 2022 12.95 13.03 12.49 12.89 1,119,234 -0.15(-1.15%)
Nov 15, 2022 12.49 13.12 12.49 13.04 1,040,408 +0.61(+4.91%)
Nov 14, 2022 12.58 12.68 12.41 12.43 523,612 -0.23(-1.82%)
Nov 11, 2022 12.74 12.88 12.54 12.66 657,276 -0.09(-0.71%)
Nov 10, 2022 11.95 12.75 11.92 12.75 1,039,412 +1.14(+9.82%)
Nov 09, 2022 11.72 11.81 11.56 11.61 960,078 -0.30(-2.52%)
Nov 08, 2022 11.90 12.03 11.79 11.91 566,716 +0.01(+0.08%)
Nov 07, 2022 11.76 12.01 11.52 11.90 671,348 +0.12(+1.02%)
Nov 04, 2022 11.63 11.81 11.33 11.78 924,739 +0.25(+2.17%)
Nov 03, 2022 11.46 11.73 11.33 11.53 941,754 -0.09(-0.77%)
Nov 02, 2022 11.95 12.11 11.26 11.62 1,113,778 +0.40(+3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.