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

Dennys Corp (NQ: DENN )

8.090 +0.030 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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.