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

Dennys Corp (NQ: DENN )

8.020 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2022 11.41 11.57 11.31 11.33 437,771 -0.03(-0.26%)
Oct 28, 2022 11.17 11.42 10.98 11.36 777,659 +0.20(+1.79%)
Oct 27, 2022 10.96 11.33 10.96 11.16 408,912 +0.34(+3.14%)
Oct 26, 2022 10.77 11.09 10.73 10.82 444,714 +0.10(+0.93%)
Oct 25, 2022 10.12 10.78 10.12 10.72 618,980 +0.60(+5.93%)
Oct 24, 2022 10.20 10.40 10.02 10.12 359,593 -0.09(-0.88%)
Oct 21, 2022 10.09 10.25 10.00 10.21 303,956 +0.17(+1.69%)
Oct 20, 2022 10.06 10.26 9.990 10.04 315,005 +0.00(+0.00%)
Oct 19, 2022 10.10 10.26 9.925 10.04 345,544 -0.14(-1.38%)
Oct 18, 2022 10.19 10.34 10.05 10.18 387,113 +0.18(+1.80%)
Oct 17, 2022 9.880 10.08 9.850 10.00 495,304 +0.27(+2.77%)
Oct 14, 2022 9.870 9.980 9.645 9.730 432,417 -0.07(-0.71%)
Oct 13, 2022 9.700 9.890 9.548 9.800 447,909 -0.06(-0.61%)
Oct 12, 2022 9.640 9.915 9.540 9.860 554,782 +0.20(+2.07%)
Oct 11, 2022 9.500 9.740 9.310 9.660 361,233 +0.12(+1.26%)
Oct 10, 2022 9.670 9.730 9.420 9.540 310,418 -0.12(-1.24%)
Oct 07, 2022 9.650 9.760 9.470 9.660 546,586 -0.14(-1.43%)
Oct 06, 2022 10.06 10.19 9.780 9.800 341,355 -0.28(-2.78%)
Oct 05, 2022 9.680 10.14 9.680 10.08 442,830 +0.21(+2.13%)
Oct 04, 2022 9.650 9.870 9.650 9.870 618,404 +0.45(+4.78%)
Oct 03, 2022 9.510 9.510 9.200 9.420 693,171 +0.01(+0.11%)
Sep 30, 2022 9.390 9.550 9.320 9.410 426,273 -0.08(-0.84%)
Sep 29, 2022 9.570 9.605 9.340 9.490 534,769 -0.25(-2.57%)
Sep 28, 2022 9.670 9.835 9.530 9.740 408,543 +0.12(+1.25%)
Sep 27, 2022 9.580 9.920 9.520 9.620 559,923 +0.22(+2.34%)
Sep 26, 2022 9.550 9.750 9.385 9.400 481,707 -0.17(-1.78%)
Sep 23, 2022 9.690 9.810 9.450 9.570 497,729 -0.22(-2.25%)
Sep 22, 2022 10.15 10.18 9.670 9.790 619,483 -0.39(-3.83%)
Sep 21, 2022 10.24 10.54 10.17 10.18 520,421 -0.04(-0.39%)
Sep 20, 2022 10.16 10.34 10.03 10.22 458,799 -0.04(-0.44%)
Sep 19, 2022 10.03 10.38 9.970 10.27 477,639 +0.10(+0.93%)
Sep 16, 2022 10.04 10.20 9.752 10.17 1,562,630 +0.13(+1.29%)
Sep 15, 2022 10.09 10.52 10.02 10.04 1,081,995 -0.10(-0.99%)
Sep 14, 2022 10.20 10.41 9.970 10.14 570,721 -0.06(-0.59%)
Sep 13, 2022 10.27 10.38 10.15 10.20 470,824 -0.37(-3.50%)
Sep 12, 2022 10.35 10.59 10.30 10.57 640,941 +0.31(+3.02%)
Sep 09, 2022 10.01 10.30 9.920 10.26 502,169 +0.35(+3.53%)
Sep 08, 2022 9.680 9.957 9.670 9.910 455,090 +0.14(+1.43%)
Sep 07, 2022 9.300 9.800 9.300 9.770 545,998 +0.44(+4.72%)
Sep 06, 2022 9.610 9.660 9.230 9.330 636,729 -0.28(-2.91%)
Sep 02, 2022 9.720 9.720 9.470 9.610 522,154 +0.05(+0.52%)
Sep 01, 2022 9.350 9.580 9.185 9.560 620,451 +0.11(+1.16%)
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%)
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.