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

Dennys Corp (NQ: DENN )

8.350 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
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%)
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.