Skip to main content

Dennys Corp (NQ: DENN )

8.960 -0.100 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.510 9.605 9.370 9.490 618,973 -0.05(-0.52%)
Nov 29, 2023 9.780 9.810 9.530 9.540 368,813 -0.17(-1.75%)
Nov 28, 2023 9.800 9.810 9.510 9.710 420,891 -0.08(-0.82%)
Nov 27, 2023 9.630 9.810 9.560 9.790 567,575 +0.11(+1.14%)
Nov 24, 2023 9.720 9.790 9.605 9.680 209,386 -0.06(-0.62%)
Nov 22, 2023 9.760 10.02 9.720 9.740 759,241 +0.00(+0.00%)
Nov 21, 2023 9.510 9.780 9.440 9.740 639,053 +0.19(+1.99%)
Nov 20, 2023 9.780 9.805 9.540 9.550 718,848 -0.18(-1.85%)
Nov 17, 2023 9.830 9.880 9.630 9.730 800,352 -0.01(-0.10%)
Nov 16, 2023 9.780 9.834 9.615 9.740 857,316 +0.01(+0.10%)
Nov 15, 2023 9.280 9.890 9.270 9.730 1,521,962 +0.46(+4.96%)
Nov 14, 2023 8.950 9.290 8.950 9.270 701,225 +0.57(+6.55%)
Nov 13, 2023 8.680 8.775 8.640 8.700 397,934 -0.05(-0.57%)
Nov 10, 2023 8.750 8.820 8.640 8.750 433,005 +0.01(+0.11%)
Nov 09, 2023 8.920 8.950 8.720 8.740 438,165 -0.12(-1.35%)
Nov 08, 2023 8.920 8.980 8.820 8.860 384,213 -0.03(-0.34%)
Nov 07, 2023 9.030 9.070 8.850 8.890 418,525 -0.16(-1.77%)
Nov 06, 2023 9.080 9.150 8.995 9.050 390,860 -0.12(-1.31%)
Nov 03, 2023 8.910 9.225 8.900 9.170 724,330 +0.39(+4.44%)
Nov 02, 2023 8.480 8.790 8.480 8.780 694,306 +0.35(+4.15%)
Nov 01, 2023 8.660 8.790 8.215 8.430 863,563 -0.19(-2.20%)
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%)
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.