Dennys Corp (NQ: DENN )

8.800 -0.120 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 18, 2024 8.920 8.940 8.780 8.800 312,215 -0.12(-1.35%)
Mar 15, 2024 8.860 9.020 8.760 8.920 558,474 -0.01(-0.11%)
Mar 14, 2024 8.920 9.000 8.810 8.930 379,749 +0.01(+0.11%)
Mar 13, 2024 9.180 9.270 8.895 8.920 335,088 -0.26(-2.83%)
Mar 12, 2024 9.120 9.295 9.060 9.180 307,956 +0.02(+0.22%)
Mar 11, 2024 9.300 9.355 9.110 9.160 302,674 -0.16(-1.72%)
Mar 08, 2024 9.420 9.525 9.300 9.320 369,837 -0.01(-0.11%)
Mar 07, 2024 9.350 9.390 9.285 9.330 267,313 +0.05(+0.54%)
Mar 06, 2024 9.170 9.315 9.100 9.280 396,657 +0.13(+1.42%)
Mar 05, 2024 9.150 9.260 9.110 9.150 390,194 -0.01(-0.11%)
Mar 04, 2024 9.220 9.400 9.160 9.160 385,185 -0.03(-0.33%)
Mar 01, 2024 9.220 9.340 9.095 9.190 414,267 -0.04(-0.43%)
Feb 29, 2024 9.320 9.350 9.105 9.230 425,792 +0.01(+0.11%)
Feb 28, 2024 9.200 9.365 9.190 9.220 383,628 -0.04(-0.43%)
Feb 27, 2024 9.320 9.400 9.215 9.260 465,540 +0.01(+0.11%)
Feb 26, 2024 9.210 9.285 9.135 9.250 672,967 +0.07(+0.76%)
Feb 23, 2024 9.080 9.315 9.040 9.180 452,554 +0.06(+0.66%)
Feb 22, 2024 9.110 9.225 9.045 9.120 449,324 +0.01(+0.11%)
Feb 21, 2024 9.150 9.320 9.010 9.110 438,676 -0.03(-0.33%)
Feb 20, 2024 9.250 9.400 9.115 9.140 652,977 -0.18(-1.93%)
Feb 16, 2024 9.370 9.520 9.275 9.320 589,368 -0.15(-1.58%)
Feb 15, 2024 9.320 9.563 9.300 9.470 588,921 +0.17(+1.83%)
Feb 14, 2024 9.040 9.525 8.870 9.300 1,255,577 -0.61(-6.16%)
Feb 13, 2024 10.05 10.13 9.860 9.910 636,285 -0.43(-4.16%)
Feb 12, 2024 10.37 10.53 10.31 10.34 471,103 -0.03(-0.29%)
Feb 09, 2024 10.28 10.38 10.19 10.37 429,965 +0.07(+0.68%)
Feb 08, 2024 10.08 10.30 10.04 10.30 355,662 +0.26(+2.59%)
Feb 07, 2024 10.18 10.18 10.02 10.04 397,101 -0.13(-1.28%)
Feb 06, 2024 10.24 10.38 10.05 10.17 411,355 -0.09(-0.88%)
Feb 05, 2024 10.47 10.47 10.16 10.26 444,652 -0.31(-2.93%)
Feb 02, 2024 10.74 10.74 10.46 10.57 526,590 -0.29(-2.67%)
Feb 01, 2024 10.72 10.88 10.36 10.86 751,962 +0.23(+2.16%)
Jan 31, 2024 10.85 10.97 10.61 10.63 514,509 -0.23(-2.12%)
Jan 30, 2024 11.12 11.12 10.86 10.86 390,727 -0.28(-2.51%)
Jan 29, 2024 10.89 11.16 10.81 11.14 368,553 +0.28(+2.58%)
Jan 26, 2024 10.92 10.97 10.74 10.86 421,309 -0.01(-0.09%)
Jan 25, 2024 10.91 10.93 10.74 10.87 347,604 +0.14(+1.30%)
Jan 24, 2024 10.88 10.88 10.65 10.73 361,650 -0.07(-0.65%)
Jan 23, 2024 11.00 11.08 10.74 10.80 407,990 -0.15(-1.37%)
Jan 22, 2024 10.93 10.98 10.80 10.95 600,573 +0.21(+1.96%)
Jan 19, 2024 10.85 10.85 10.71 10.74 739,567 -0.04(-0.37%)
Jan 18, 2024 10.51 10.80 10.48 10.78 571,804 +0.33(+3.16%)
Jan 17, 2024 10.20 10.47 10.15 10.45 438,165 +0.12(+1.16%)
Jan 16, 2024 10.37 10.44 10.24 10.33 514,290 -0.10(-0.96%)
Jan 12, 2024 10.75 10.87 10.40 10.43 595,963 -0.19(-1.79%)
Jan 11, 2024 10.64 10.69 10.47 10.62 512,769 -0.02(-0.19%)
Jan 10, 2024 10.54 10.69 10.51 10.64 407,465 +0.05(+0.47%)
Jan 09, 2024 10.52 10.87 10.50 10.59 555,171 -0.08(-0.75%)
Jan 08, 2024 10.36 10.85 10.30 10.67 1,146,754 +0.28(+2.69%)
Jan 05, 2024 10.49 10.68 10.39 10.39 752,751 -0.10(-0.95%)
Jan 04, 2024 10.36 10.56 10.30 10.49 558,508 +0.09(+0.87%)
Jan 03, 2024 10.78 10.80 10.38 10.40 436,455 -0.42(-3.88%)
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.