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

Dennys Corp (NQ: DENN )

6.665 +0.415 (+6.64%)
Streaming Delayed Price Updated: 12:55 PM EST, Nov 25, 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 (%)
Nov 22, 2024 6.400 6.480 6.242 6.250 468,905 -0.14(-2.19%)
Nov 21, 2024 6.280 6.465 6.220 6.390 684,024 +0.12(+1.91%)
Nov 20, 2024 6.200 6.280 6.110 6.270 794,387 +0.01(+0.16%)
Nov 19, 2024 6.380 6.520 6.250 6.260 644,102 -0.24(-3.69%)
Nov 18, 2024 6.590 6.685 6.405 6.500 719,598 -0.04(-0.61%)
Nov 15, 2024 6.600 6.630 6.450 6.540 661,502 +0.02(+0.31%)
Nov 14, 2024 6.630 6.695 6.445 6.520 495,090 -0.11(-1.66%)
Nov 13, 2024 6.760 6.890 6.620 6.630 782,322 -0.07(-1.04%)
Nov 12, 2024 6.970 7.020 6.680 6.700 660,809 -0.29(-4.15%)
Nov 11, 2024 7.060 7.140 6.895 6.990 411,858 +0.00(+0.00%)
Nov 08, 2024 7.010 7.150 6.920 6.990 376,387 -0.09(-1.27%)
Nov 07, 2024 7.370 7.441 7.020 7.080 623,914 -0.31(-4.19%)
Nov 06, 2024 7.480 7.730 7.200 7.390 871,698 +0.33(+4.67%)
Nov 05, 2024 6.580 7.090 6.480 7.060 644,980 +0.49(+7.46%)
Nov 04, 2024 6.530 6.605 6.340 6.570 728,835 +0.06(+0.92%)
Nov 01, 2024 6.490 6.590 6.450 6.510 444,134 +0.10(+1.56%)
Oct 31, 2024 6.600 6.675 6.410 6.410 498,565 -0.21(-3.17%)
Oct 30, 2024 6.560 6.800 6.539 6.620 453,793 +0.01(+0.15%)
Oct 29, 2024 6.680 6.846 6.590 6.610 484,299 -0.09(-1.34%)
Oct 28, 2024 6.550 6.735 6.530 6.700 636,736 +0.14(+2.13%)
Oct 25, 2024 6.510 6.760 6.391 6.560 1,040,553 +0.30(+4.79%)
Oct 24, 2024 5.550 6.260 5.510 6.260 1,225,852 +0.76(+13.82%)
Oct 23, 2024 5.410 5.930 5.400 5.500 1,696,484 +0.03(+0.55%)
Oct 22, 2024 6.310 6.310 5.370 5.470 2,557,978 -1.17(-17.62%)
Oct 21, 2024 6.650 6.655 6.465 6.640 669,503 -0.01(-0.15%)
Oct 18, 2024 6.720 6.720 6.570 6.650 378,861 -0.04(-0.60%)
Oct 17, 2024 6.680 6.710 6.600 6.690 390,225 -0.02(-0.30%)
Oct 16, 2024 6.540 6.725 6.500 6.710 439,491 +0.24(+3.71%)
Oct 15, 2024 6.300 6.535 6.210 6.470 840,390 +0.13(+2.05%)
Oct 14, 2024 6.330 6.420 6.180 6.340 529,132 +0.00(+0.00%)
Oct 11, 2024 6.040 6.370 6.030 6.340 553,211 +0.31(+5.14%)
Oct 10, 2024 5.960 6.040 5.890 6.030 490,283 +0.03(+0.50%)
Oct 09, 2024 6.050 6.155 5.995 6.000 352,539 -0.05(-0.83%)
Oct 08, 2024 6.190 6.220 6.040 6.050 298,761 -0.13(-2.10%)
Oct 07, 2024 6.390 6.390 6.060 6.180 463,288 -0.22(-3.44%)
Oct 04, 2024 6.350 6.530 6.325 6.400 490,532 +0.21(+3.39%)
Oct 03, 2024 6.330 6.435 6.185 6.190 546,578 -0.21(-3.28%)
Oct 02, 2024 6.500 6.555 6.390 6.400 700,291 -0.18(-2.74%)
Oct 01, 2024 6.460 6.780 6.460 6.580 673,001 +0.13(+2.02%)
Sep 30, 2024 6.640 6.700 6.405 6.450 399,409 -0.20(-3.01%)
Sep 27, 2024 6.740 6.819 6.620 6.650 339,767 -0.02(-0.30%)
Sep 26, 2024 6.590 6.780 6.550 6.670 502,697 +0.22(+3.41%)
Sep 25, 2024 6.470 6.490 6.395 6.450 337,817 -0.01(-0.15%)
Sep 24, 2024 6.520 6.620 6.440 6.460 392,512 -0.06(-0.92%)
Sep 23, 2024 6.550 6.660 6.430 6.520 391,479 -0.03(-0.46%)
Sep 20, 2024 6.820 6.830 6.540 6.550 850,933 -0.30(-4.38%)
Sep 19, 2024 6.940 6.960 6.775 6.850 512,179 +0.17(+2.54%)
Sep 18, 2024 6.620 6.850 6.525 6.680 512,943 +0.07(+1.06%)
Sep 17, 2024 6.620 6.710 6.545 6.610 666,946 +0.09(+1.38%)
Sep 16, 2024 6.330 6.535 6.225 6.520 843,100 +0.15(+2.35%)
Sep 13, 2024 5.910 6.380 5.850 6.370 1,144,626 +0.51(+8.70%)
Sep 12, 2024 5.890 5.920 5.760 5.860 614,019 +0.02(+0.34%)
Sep 11, 2024 5.860 5.870 5.640 5.840 623,395 -0.01(-0.17%)
Sep 10, 2024 5.870 5.910 5.780 5.850 324,432 -0.03(-0.51%)
Sep 09, 2024 6.020 6.045 5.830 5.880 545,333 -0.16(-2.65%)
Sep 06, 2024 6.100 6.145 6.005 6.040 404,242 -0.03(-0.49%)
Sep 05, 2024 6.220 6.230 5.990 6.070 375,079 -0.13(-2.10%)
Sep 04, 2024 6.120 6.300 6.120 6.200 406,037 +0.05(+0.81%)
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.