Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Dennys Corp (NQ: DENN )

6.550 -0.300 (-4.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
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%)
Sep 03, 2024 6.450 6.540 6.140 6.150 570,148 -0.39(-5.96%)
Aug 30, 2024 6.600 6.640 6.370 6.540 598,676 -0.06(-0.91%)
Aug 29, 2024 6.280 6.670 6.270 6.600 913,867 +0.33(+5.26%)
Aug 28, 2024 6.270 6.280 6.174 6.270 296,347 -0.02(-0.32%)
Aug 27, 2024 6.250 6.305 6.140 6.290 344,553 +0.02(+0.32%)
Aug 26, 2024 6.270 6.370 6.230 6.270 545,737 +0.02(+0.32%)
Aug 23, 2024 6.110 6.355 6.110 6.250 409,317 +0.17(+2.80%)
Aug 22, 2024 6.260 6.260 6.070 6.080 301,762 -0.21(-3.34%)
Aug 21, 2024 6.170 6.330 6.135 6.290 334,474 +0.13(+2.11%)
Aug 20, 2024 6.260 6.290 6.144 6.160 274,883 -0.13(-2.07%)
Aug 19, 2024 6.180 6.320 6.180 6.290 362,252 +0.14(+2.28%)
Aug 16, 2024 6.130 6.180 6.080 6.150 701,608 +0.00(+0.00%)
Aug 15, 2024 5.970 6.245 5.930 6.150 830,548 +0.34(+5.85%)
Aug 14, 2024 5.900 5.900 5.710 5.810 665,521 -0.04(-0.68%)
Aug 13, 2024 5.700 5.905 5.670 5.850 921,166 +0.22(+3.91%)
Aug 12, 2024 5.820 5.850 5.590 5.630 757,073 -0.18(-3.10%)
Aug 09, 2024 5.820 5.880 5.730 5.810 935,925 +0.02(+0.35%)
Aug 08, 2024 5.920 6.035 5.740 5.790 738,495 -0.05(-0.86%)
Aug 07, 2024 6.140 6.170 5.805 5.840 916,006 -0.18(-2.99%)
Aug 06, 2024 6.080 6.245 6.005 6.020 970,303 -0.06(-0.99%)
Aug 05, 2024 6.270 6.350 6.030 6.080 1,009,576 -0.50(-7.60%)
Aug 02, 2024 6.830 6.880 6.480 6.580 664,956 -0.42(-6.00%)
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.