Skip to main content

Dennys Corp (NQ: DENN )

6.410 -0.210 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 9.570 9.750 9.310 9.710 985,813 +0.14(+1.46%)
Jul 28, 2022 9.140 9.660 9.040 9.570 2,787,956 +0.42(+4.59%)
Jul 27, 2022 8.730 9.220 8.730 9.150 2,394,630 +0.57(+6.64%)
Jul 26, 2022 9.100 9.130 8.570 8.580 1,221,154 -0.61(-6.64%)
Jul 25, 2022 9.380 9.450 9.060 9.190 492,929 -0.12(-1.29%)
Jul 22, 2022 9.490 9.708 9.160 9.310 399,606 -0.14(-1.48%)
Jul 21, 2022 9.220 9.450 9.090 9.450 654,845 +0.10(+1.07%)
Jul 20, 2022 9.240 9.420 9.160 9.350 400,006 +0.12(+1.30%)
Jul 19, 2022 9.010 9.240 9.010 9.230 854,946 +0.40(+4.53%)
Jul 18, 2022 8.980 9.080 8.810 8.830 413,491 -0.06(-0.67%)
Jul 15, 2022 8.990 9.070 8.805 8.890 538,962 +0.09(+1.02%)
Jul 14, 2022 8.730 8.860 8.710 8.800 406,636 -0.08(-0.90%)
Jul 13, 2022 8.730 8.970 8.680 8.880 402,532 +0.01(+0.11%)
Jul 12, 2022 8.890 9.100 8.820 8.870 441,524 +0.02(+0.23%)
Jul 11, 2022 8.960 9.150 8.800 8.850 438,701 -0.21(-2.32%)
Jul 08, 2022 9.120 9.280 8.990 9.060 373,640 -0.07(-0.77%)
Jul 07, 2022 9.090 9.260 8.995 9.130 392,919 +0.12(+1.33%)
Jul 06, 2022 9.340 9.430 8.910 9.010 613,575 -0.27(-2.91%)
Jul 05, 2022 8.890 9.300 8.755 9.280 581,214 +0.21(+2.32%)
Jul 01, 2022 8.680 9.070 8.680 9.070 904,478 +0.39(+4.49%)
Jun 30, 2022 8.820 8.890 8.620 8.680 1,028,190 -0.25(-2.80%)
Jun 29, 2022 8.840 8.985 8.765 8.930 1,042,052 +0.04(+0.45%)
Jun 28, 2022 9.220 9.560 8.870 8.890 1,058,313 -0.24(-2.63%)
Jun 27, 2022 9.280 9.410 9.100 9.130 1,053,847 -0.09(-0.98%)
Jun 24, 2022 8.520 9.220 8.460 9.220 1,608,392 +0.32(+3.60%)
Jun 23, 2022 8.850 9.035 8.680 8.900 1,001,690 +0.06(+0.68%)
Jun 22, 2022 8.730 9.025 8.730 8.840 863,385 +0.06(+0.68%)
Jun 21, 2022 9.020 9.130 8.760 8.780 1,036,983 -0.14(-1.57%)
Jun 17, 2022 8.670 9.045 8.670 8.920 1,112,247 +0.26(+3.00%)
Jun 16, 2022 8.860 8.905 8.510 8.660 1,040,851 -0.42(-4.63%)
Jun 15, 2022 9.060 9.270 8.990 9.080 784,135 +0.08(+0.89%)
Jun 14, 2022 9.140 9.220 8.960 9.000 680,225 -0.14(-1.53%)
Jun 13, 2022 9.650 9.710 9.120 9.140 632,654 -0.75(-7.58%)
Jun 10, 2022 10.07 10.19 9.815 9.890 553,652 -0.34(-3.32%)
Jun 09, 2022 10.50 10.50 10.17 10.23 494,099 -0.31(-2.94%)
Jun 08, 2022 10.32 10.65 10.29 10.54 644,218 +0.20(+1.93%)
Jun 07, 2022 10.23 10.37 10.11 10.34 756,887 +0.05(+0.49%)
Jun 06, 2022 10.31 10.36 10.08 10.29 683,451 +0.06(+0.59%)
Jun 03, 2022 10.42 10.49 10.20 10.23 449,808 -0.32(-3.03%)
Jun 02, 2022 10.43 10.59 10.38 10.55 784,449 +0.14(+1.34%)
Jun 01, 2022 10.44 10.52 10.25 10.41 672,974 +0.05(+0.48%)
May 31, 2022 10.39 10.46 10.24 10.36 659,291 -0.07(-0.67%)
May 27, 2022 10.18 10.70 10.15 10.43 849,012 +0.33(+3.27%)
May 26, 2022 9.970 10.38 9.970 10.10 993,649 +0.20(+2.02%)
May 25, 2022 9.510 10.01 9.380 9.900 1,450,886 +0.40(+4.21%)
May 24, 2022 9.560 9.590 9.350 9.500 1,011,604 -0.15(-1.55%)
May 23, 2022 9.690 9.730 9.380 9.650 1,188,783 +0.01(+0.10%)
May 20, 2022 9.820 9.840 9.440 9.640 1,199,140 -0.13(-1.33%)
May 19, 2022 9.780 9.985 9.750 9.770 961,450 -0.10(-1.01%)
May 18, 2022 10.05 10.13 9.780 9.870 841,465 -0.31(-3.05%)
May 17, 2022 10.11 10.22 9.940 10.18 441,124 +0.32(+3.25%)
May 16, 2022 10.26 10.34 9.825 9.860 608,611 -0.48(-4.64%)
May 13, 2022 10.16 10.44 10.16 10.34 668,615 +0.22(+2.17%)
May 12, 2022 9.780 10.29 9.765 10.12 679,866 +0.31(+3.16%)
May 11, 2022 10.08 10.26 9.780 9.810 683,956 -0.34(-3.35%)
May 10, 2022 10.31 10.44 9.870 10.15 808,411 +0.04(+0.40%)
May 09, 2022 10.54 10.78 10.07 10.11 710,217 -0.66(-6.13%)
May 06, 2022 10.78 11.06 10.62 10.77 849,241 -0.01(-0.09%)
May 05, 2022 11.32 11.32 10.49 10.78 1,050,022 -0.53(-4.69%)
May 04, 2022 12.83 12.86 10.87 11.31 1,975,411 -1.81(-13.80%)
May 03, 2022 13.23 13.33 12.85 13.12 590,166 -0.15(-1.13%)
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.