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

Dennys Corp (NQ: DENN )

8.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 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 (%)
Apr 15, 2024 8.390 8.500 8.180 8.300 860,495 -0.11(-1.31%)
Apr 12, 2024 8.480 8.550 8.370 8.410 542,959 -0.09(-1.06%)
Apr 11, 2024 8.470 8.510 8.320 8.500 444,988 +0.02(+0.24%)
Apr 10, 2024 8.460 8.540 8.330 8.480 411,261 -0.18(-2.08%)
Apr 09, 2024 8.770 8.830 8.580 8.660 348,247 -0.12(-1.37%)
Apr 08, 2024 8.440 8.805 8.440 8.780 810,813 +0.34(+4.03%)
Apr 05, 2024 8.440 8.500 8.350 8.440 457,426 -0.05(-0.59%)
Apr 04, 2024 8.750 8.850 8.460 8.490 479,669 -0.23(-2.64%)
Apr 03, 2024 8.780 8.810 8.645 8.720 455,184 -0.05(-0.57%)
Apr 02, 2024 8.810 8.825 8.585 8.770 503,527 -0.15(-1.68%)
Apr 01, 2024 8.960 9.010 8.855 8.920 398,554 -0.04(-0.45%)
Mar 28, 2024 9.040 9.250 8.910 8.960 388,929 -0.10(-1.10%)
Mar 27, 2024 8.700 9.060 8.685 9.060 428,330 +0.42(+4.86%)
Mar 26, 2024 8.640 8.780 8.590 8.640 443,211 +0.09(+1.05%)
Mar 25, 2024 8.660 8.720 8.460 8.550 518,874 -0.09(-1.04%)
Mar 22, 2024 9.010 9.040 8.610 8.640 510,821 -0.31(-3.46%)
Mar 21, 2024 9.090 9.105 8.915 8.950 472,489 -0.16(-1.76%)
Mar 20, 2024 9.000 9.155 8.951 9.110 340,305 +0.11(+1.22%)
Mar 19, 2024 8.810 9.020 8.810 9.000 331,423 +0.20(+2.27%)
Mar 18, 2024 8.920 8.940 8.780 8.800 312,215 -0.12(-1.35%)
Mar 15, 2024 8.860 9.020 8.760 8.920 558,474 -0.01(-0.11%)
Mar 14, 2024 8.920 9.000 8.810 8.930 379,749 +0.01(+0.11%)
Mar 13, 2024 9.180 9.270 8.895 8.920 335,088 -0.26(-2.83%)
Mar 12, 2024 9.120 9.295 9.060 9.180 307,956 +0.02(+0.22%)
Mar 11, 2024 9.300 9.355 9.110 9.160 302,674 -0.16(-1.72%)
Mar 08, 2024 9.420 9.525 9.300 9.320 369,837 -0.01(-0.11%)
Mar 07, 2024 9.350 9.390 9.285 9.330 267,313 +0.05(+0.54%)
Mar 06, 2024 9.170 9.315 9.100 9.280 396,657 +0.13(+1.42%)
Mar 05, 2024 9.150 9.260 9.110 9.150 390,194 -0.01(-0.11%)
Mar 04, 2024 9.220 9.400 9.160 9.160 385,185 -0.03(-0.33%)
Mar 01, 2024 9.220 9.340 9.095 9.190 414,267 -0.04(-0.43%)
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%)
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.