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

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
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 (%)
Aug 31, 2022 9.720 9.790 9.415 9.450 522,722 -0.26(-2.68%)
Aug 30, 2022 9.910 10.02 9.700 9.710 498,477 -0.18(-1.82%)
Aug 29, 2022 9.660 9.980 9.600 9.890 621,803 +0.23(+2.38%)
Aug 26, 2022 10.08 10.16 9.630 9.660 451,085 -0.46(-4.55%)
Aug 25, 2022 10.16 10.26 10.03 10.12 498,113 +0.02(+0.20%)
Aug 24, 2022 10.11 10.43 10.01 10.10 794,981 +0.05(+0.50%)
Aug 23, 2022 9.860 10.46 9.780 10.05 1,322,770 +0.67(+7.14%)
Aug 22, 2022 9.350 9.490 9.230 9.380 810,164 -0.14(-1.47%)
Aug 19, 2022 9.760 9.770 9.430 9.520 593,251 -0.28(-2.86%)
Aug 18, 2022 9.620 9.810 9.590 9.800 371,286 +0.10(+1.03%)
Aug 17, 2022 9.750 9.790 9.605 9.700 384,925 -0.17(-1.72%)
Aug 16, 2022 9.850 10.00 9.790 9.870 377,318 +0.00(+0.00%)
Aug 15, 2022 9.840 10.09 9.840 9.870 459,360 -0.03(-0.30%)
Aug 12, 2022 10.00 10.03 9.725 9.900 452,014 -0.07(-0.70%)
Aug 11, 2022 10.14 10.23 9.910 9.970 735,353 -0.08(-0.80%)
Aug 10, 2022 9.710 10.16 9.710 10.05 1,000,086 +0.49(+5.07%)
Aug 09, 2022 9.720 9.750 9.500 9.565 478,204 -0.17(-1.70%)
Aug 08, 2022 9.450 9.870 9.450 9.730 739,530 +0.31(+3.29%)
Aug 05, 2022 9.620 9.810 9.385 9.420 589,770 -0.36(-3.68%)
Aug 04, 2022 10.05 10.09 9.740 9.780 727,328 -0.33(-3.26%)
Aug 03, 2022 9.440 10.13 9.260 10.11 1,118,681 +0.64(+6.76%)
Aug 02, 2022 9.310 9.480 9.170 9.470 650,772 +0.12(+1.28%)
Aug 01, 2022 9.690 9.740 9.340 9.350 1,101,176 -0.36(-3.71%)
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%)
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.