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

Denny's Corporation - Common Stock (NQ: DENN )

4.970 -0.080 (-1.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 2025 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 (%)
Feb 28, 2025 5.090 5.170 4.880 4.970 1,187,156 -0.08(-1.58%)
Feb 27, 2025 5.060 5.210 5.040 5.050 751,966 -0.03(-0.59%)
Feb 26, 2025 5.220 5.285 5.050 5.080 998,487 -0.13(-2.50%)
Feb 25, 2025 5.440 5.600 5.210 5.210 1,330,990 -0.21(-3.87%)
Feb 24, 2025 5.490 5.520 5.330 5.420 1,508,176 +0.10(+1.88%)
Feb 21, 2025 5.170 5.365 5.120 5.320 1,631,681 +0.21(+4.11%)
Feb 20, 2025 5.110 5.160 5.040 5.110 933,170 -0.03(-0.58%)
Feb 19, 2025 5.200 5.220 5.000 5.140 1,385,596 -0.12(-2.28%)
Feb 18, 2025 4.930 5.270 4.905 5.260 1,944,290 +0.40(+8.23%)
Feb 14, 2025 5.360 5.365 4.825 4.860 3,881,760 -0.51(-9.50%)
Feb 13, 2025 5.160 5.400 4.905 5.370 4,135,484 +0.25(+4.88%)
Feb 12, 2025 6.660 6.660 5.105 5.120 5,839,576 -1.60(-23.81%)
Feb 11, 2025 6.840 7.035 6.700 6.720 2,256,871 -0.24(-3.45%)
Feb 10, 2025 7.140 7.200 6.890 6.960 904,243 -0.08(-1.14%)
Feb 07, 2025 7.300 7.660 7.020 7.040 1,649,077 +0.42(+6.34%)
Feb 06, 2025 6.290 6.625 6.290 6.620 799,269 +0.36(+5.75%)
Feb 05, 2025 6.300 6.310 6.160 6.260 568,263 +0.00(+0.00%)
Feb 04, 2025 6.300 6.300 6.140 6.260 667,345 -0.08(-1.26%)
Feb 03, 2025 6.280 6.580 6.100 6.340 829,173 +0.01(+0.16%)
Jan 31, 2025 6.400 6.480 6.285 6.330 329,896 -0.09(-1.40%)
Jan 30, 2025 6.460 6.580 6.375 6.420 412,921 +0.04(+0.63%)
Jan 29, 2025 6.370 6.580 6.320 6.380 674,021 +0.04(+0.63%)
Jan 28, 2025 6.680 6.680 6.330 6.340 1,355,278 -0.36(-5.37%)
Jan 27, 2025 6.370 6.735 6.370 6.700 853,772 +0.30(+4.69%)
Jan 24, 2025 6.370 6.530 6.245 6.400 739,792 -0.03(-0.47%)
Jan 23, 2025 6.200 6.460 6.100 6.430 754,345 +0.20(+3.21%)
Jan 22, 2025 6.260 6.290 6.130 6.230 897,034 -0.02(-0.32%)
Jan 21, 2025 5.960 6.420 5.960 6.250 1,211,782 +0.32(+5.40%)
Jan 17, 2025 5.850 6.130 5.820 5.930 1,216,814 +0.15(+2.60%)
Jan 16, 2025 5.900 5.900 5.630 5.780 809,733 -0.12(-2.03%)
Jan 15, 2025 5.750 6.030 5.750 5.900 1,165,730 +0.29(+5.17%)
Jan 14, 2025 5.670 5.800 5.580 5.610 1,235,816 -0.01(-0.18%)
Jan 13, 2025 5.660 5.720 5.450 5.620 823,131 +0.01(+0.18%)
Jan 10, 2025 5.700 5.740 5.510 5.610 1,082,647 -0.20(-3.44%)
Jan 08, 2025 6.060 6.080 5.730 5.810 651,270 -0.34(-5.53%)
Jan 07, 2025 6.530 6.555 6.090 6.150 572,301 -0.25(-3.91%)
Jan 06, 2025 6.420 6.591 6.390 6.400 800,258 -0.01(-0.16%)
Jan 03, 2025 6.320 6.440 6.170 6.410 659,205 +0.14(+2.23%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.