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

Dennys Corp (NQ: DENN )

8.380 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 9.540 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%)
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.