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

Dennys Corp (NQ: DENN )

8.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Dec 29, 2023 10.86 11.01 10.84 10.88 379,714 +0.02(+0.18%)
Dec 28, 2023 10.85 10.96 10.80 10.86 365,670 -0.05(-0.46%)
Dec 27, 2023 10.97 10.97 10.82 10.91 343,955 -0.02(-0.18%)
Dec 26, 2023 10.68 10.94 10.62 10.93 346,697 +0.26(+2.44%)
Dec 22, 2023 10.71 10.74 10.59 10.67 351,886 -0.01(-0.09%)
Dec 21, 2023 10.52 10.78 10.51 10.68 442,900 +0.28(+2.69%)
Dec 20, 2023 10.67 10.75 10.40 10.40 396,145 -0.25(-2.35%)
Dec 19, 2023 10.56 10.76 10.50 10.65 469,047 +0.14(+1.33%)
Dec 18, 2023 10.60 10.66 10.38 10.51 675,747 -0.08(-0.76%)
Dec 15, 2023 10.98 10.98 10.58 10.59 1,429,356 -0.34(-3.11%)
Dec 14, 2023 10.88 11.02 10.78 10.93 590,800 +0.14(+1.30%)
Dec 13, 2023 10.46 10.79 10.33 10.79 534,400 +0.31(+2.96%)
Dec 12, 2023 10.51 10.59 10.43 10.48 445,676 -0.03(-0.29%)
Dec 11, 2023 10.32 10.53 10.31 10.51 481,721 +0.21(+2.04%)
Dec 08, 2023 10.23 10.31 10.20 10.30 394,850 +0.02(+0.19%)
Dec 07, 2023 10.00 10.28 9.930 10.28 495,042 +0.29(+2.90%)
Dec 06, 2023 9.970 10.20 9.950 9.990 522,570 +0.16(+1.63%)
Dec 05, 2023 9.980 9.980 9.770 9.830 387,916 -0.13(-1.31%)
Dec 04, 2023 9.930 10.13 9.895 9.960 747,040 +0.05(+0.50%)
Dec 01, 2023 9.470 9.930 9.420 9.910 522,114 +0.42(+4.43%)
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%)
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.