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

Dennys Corp (NQ: DENN )

7.870 -0.150 (-1.87%)
Streaming Delayed Price Updated: 2:38 PM EDT, May 1, 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 (%)
Feb 29, 2024 9.320 9.350 9.105 9.230 425,792 +0.01(+0.11%)
Feb 28, 2024 9.200 9.365 9.190 9.220 383,628 -0.04(-0.43%)
Feb 27, 2024 9.320 9.400 9.215 9.260 465,540 +0.01(+0.11%)
Feb 26, 2024 9.210 9.285 9.135 9.250 672,967 +0.07(+0.76%)
Feb 23, 2024 9.080 9.315 9.040 9.180 452,554 +0.06(+0.66%)
Feb 22, 2024 9.110 9.225 9.045 9.120 449,324 +0.01(+0.11%)
Feb 21, 2024 9.150 9.320 9.010 9.110 438,676 -0.03(-0.33%)
Feb 20, 2024 9.250 9.400 9.115 9.140 652,977 -0.18(-1.93%)
Feb 16, 2024 9.370 9.520 9.275 9.320 589,368 -0.15(-1.58%)
Feb 15, 2024 9.320 9.563 9.300 9.470 588,921 +0.17(+1.83%)
Feb 14, 2024 9.040 9.525 8.870 9.300 1,255,577 -0.61(-6.16%)
Feb 13, 2024 10.05 10.13 9.860 9.910 636,285 -0.43(-4.16%)
Feb 12, 2024 10.37 10.53 10.31 10.34 471,103 -0.03(-0.29%)
Feb 09, 2024 10.28 10.38 10.19 10.37 429,965 +0.07(+0.68%)
Feb 08, 2024 10.08 10.30 10.04 10.30 355,662 +0.26(+2.59%)
Feb 07, 2024 10.18 10.18 10.02 10.04 397,101 -0.13(-1.28%)
Feb 06, 2024 10.24 10.38 10.05 10.17 411,355 -0.09(-0.88%)
Feb 05, 2024 10.47 10.47 10.16 10.26 444,652 -0.31(-2.93%)
Feb 02, 2024 10.74 10.74 10.46 10.57 526,590 -0.29(-2.67%)
Feb 01, 2024 10.72 10.88 10.36 10.86 751,962 +0.23(+2.16%)
Jan 31, 2024 10.85 10.97 10.61 10.63 514,509 -0.23(-2.12%)
Jan 30, 2024 11.12 11.12 10.86 10.86 390,727 -0.28(-2.51%)
Jan 29, 2024 10.89 11.16 10.81 11.14 368,553 +0.28(+2.58%)
Jan 26, 2024 10.92 10.97 10.74 10.86 421,309 -0.01(-0.09%)
Jan 25, 2024 10.91 10.93 10.74 10.87 347,604 +0.14(+1.30%)
Jan 24, 2024 10.88 10.88 10.65 10.73 361,650 -0.07(-0.65%)
Jan 23, 2024 11.00 11.08 10.74 10.80 407,990 -0.15(-1.37%)
Jan 22, 2024 10.93 10.98 10.80 10.95 600,573 +0.21(+1.96%)
Jan 19, 2024 10.85 10.85 10.71 10.74 739,567 -0.04(-0.37%)
Jan 18, 2024 10.51 10.80 10.48 10.78 571,804 +0.33(+3.16%)
Jan 17, 2024 10.20 10.47 10.15 10.45 438,165 +0.12(+1.16%)
Jan 16, 2024 10.37 10.44 10.24 10.33 514,290 -0.10(-0.96%)
Jan 12, 2024 10.75 10.87 10.40 10.43 595,963 -0.19(-1.79%)
Jan 11, 2024 10.64 10.69 10.47 10.62 512,769 -0.02(-0.19%)
Jan 10, 2024 10.54 10.69 10.51 10.64 407,465 +0.05(+0.47%)
Jan 09, 2024 10.52 10.87 10.50 10.59 555,171 -0.08(-0.75%)
Jan 08, 2024 10.36 10.85 10.30 10.67 1,146,754 +0.28(+2.69%)
Jan 05, 2024 10.49 10.68 10.39 10.39 752,751 -0.10(-0.95%)
Jan 04, 2024 10.36 10.56 10.30 10.49 558,508 +0.09(+0.87%)
Jan 03, 2024 10.78 10.80 10.38 10.40 436,455 -0.42(-3.88%)
Jan 02, 2024 10.79 10.93 10.74 10.82 604,601 -0.06(-0.55%)
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%)
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.