ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.335 -0.005 (-0.09%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 5.210 5.350 5.067 5.340 801,357 -0.03(-0.56%)
Sep 24, 2025 5.270 5.570 5.180 5.370 657,732 +0.09(+1.70%)
Sep 23, 2025 5.160 5.319 5.080 5.280 592,700 +0.13(+2.52%)
Sep 22, 2025 5.040 5.205 4.990 5.150 707,991 +0.13(+2.59%)
Sep 19, 2025 5.200 5.265 4.990 5.020 810,345 -0.18(-3.46%)
Sep 18, 2025 5.140 5.280 4.970 5.200 792,893 +0.05(+0.97%)
Sep 17, 2025 5.240 5.310 5.050 5.150 708,884 -0.10(-1.90%)
Sep 16, 2025 5.580 5.750 5.140 5.250 1,210,777 -0.27(-4.89%)
Sep 15, 2025 5.180 5.690 5.150 5.520 1,415,710 +0.39(+7.60%)
Sep 12, 2025 5.290 5.370 5.075 5.130 1,114,657 -0.11(-2.10%)
Sep 11, 2025 4.900 5.250 4.830 5.240 1,168,828 +0.32(+6.50%)
Sep 10, 2025 4.960 5.030 4.690 4.920 1,121,103 -0.11(-2.19%)
Sep 09, 2025 4.860 5.190 4.830 5.030 1,569,655 +0.13(+2.65%)
Sep 08, 2025 4.590 4.917 4.540 4.900 1,343,963 +0.29(+6.29%)
Sep 05, 2025 4.820 4.955 4.500 4.610 930,387 -0.20(-4.16%)
Sep 04, 2025 4.480 4.820 4.445 4.810 921,140 +0.35(+7.85%)
Sep 03, 2025 4.480 4.490 4.310 4.460 723,545 -0.04(-0.89%)
Sep 02, 2025 4.510 4.525 4.354 4.500 435,900 -0.07(-1.53%)
Aug 29, 2025 4.460 4.610 4.420 4.570 605,690 +0.10(+2.24%)
Aug 28, 2025 4.500 4.500 4.306 4.470 580,219 -0.01(-0.22%)
Aug 27, 2025 4.640 4.669 4.470 4.480 567,954 -0.17(-3.66%)
Aug 26, 2025 4.500 4.700 4.418 4.650 556,809 +0.15(+3.33%)
Aug 25, 2025 4.480 4.505 4.315 4.500 685,976 +0.02(+0.45%)
Aug 22, 2025 4.260 4.525 4.240 4.480 710,734 +0.25(+5.91%)
Aug 21, 2025 4.220 4.260 4.150 4.230 463,338 -0.04(-0.94%)
Aug 20, 2025 4.280 4.385 4.230 4.270 656,974 -0.01(-0.23%)
Aug 19, 2025 4.060 4.330 4.055 4.280 516,914 +0.24(+5.94%)
Aug 18, 2025 4.120 4.120 4.010 4.040 424,502 -0.07(-1.70%)
Aug 15, 2025 4.020 4.120 3.920 4.110 592,819 +0.08(+1.99%)
Aug 14, 2025 4.000 4.060 3.920 4.030 499,276 -0.07(-1.71%)
Aug 13, 2025 3.870 4.180 3.810 4.100 875,173 +0.28(+7.33%)
Aug 12, 2025 3.730 3.910 3.690 3.820 945,143 +0.14(+3.80%)
Aug 11, 2025 3.630 3.705 3.594 3.680 521,808 +0.05(+1.38%)
Aug 08, 2025 3.580 3.650 3.460 3.630 1,022,924 +0.05(+1.40%)
Aug 07, 2025 3.590 3.605 3.460 3.580 796,557 +0.02(+0.56%)
Aug 06, 2025 3.540 3.690 3.400 3.560 892,011 +0.02(+0.56%)
Aug 05, 2025 3.630 3.730 3.360 3.540 1,212,665 -0.10(-2.75%)
Aug 04, 2025 3.610 3.725 3.589 3.640 767,182 +0.04(+1.11%)
Aug 01, 2025 3.700 3.729 3.595 3.600 616,482 -0.12(-3.23%)
Jul 31, 2025 3.840 3.900 3.700 3.720 694,517 -0.17(-4.37%)
Jul 30, 2025 3.960 4.010 3.860 3.890 478,172 -0.04(-1.02%)
Jul 29, 2025 4.110 4.110 3.925 3.930 397,280 -0.17(-4.15%)
Jul 28, 2025 4.260 4.310 4.080 4.100 308,345 -0.09(-2.15%)
Jul 25, 2025 4.260 4.280 4.100 4.190 344,274 -0.04(-0.95%)
Jul 24, 2025 4.600 4.600 4.220 4.230 684,228 -0.41(-8.84%)
Jul 23, 2025 4.190 4.650 4.185 4.640 1,063,872 +0.51(+12.35%)
Jul 22, 2025 3.940 4.160 3.940 4.130 460,265 +0.20(+5.09%)
Jul 21, 2025 3.960 4.015 3.915 3.930 348,420 -0.03(-0.76%)
Jul 18, 2025 4.040 4.050 3.930 3.960 266,253 -0.03(-0.75%)
Jul 17, 2025 3.960 4.035 3.945 3.990 322,840 +0.04(+1.01%)
Jul 16, 2025 3.870 3.980 3.800 3.950 430,384 +0.10(+2.60%)
Jul 15, 2025 3.980 4.059 3.850 3.850 522,731 -0.13(-3.27%)
Jul 14, 2025 4.120 4.140 3.960 3.980 739,026 -0.18(-4.33%)
Jul 11, 2025 4.170 4.258 4.074 4.160 512,471 -0.06(-1.42%)
Jul 10, 2025 4.220 4.430 4.160 4.220 1,556,271 -0.01(-0.24%)
Jul 09, 2025 4.410 4.480 4.200 4.230 1,583,305 -0.15(-3.42%)
Jul 08, 2025 4.420 4.445 4.295 4.380 520,650 -0.03(-0.68%)
Jul 07, 2025 4.490 4.550 4.370 4.410 585,739 -0.11(-2.43%)
Jul 03, 2025 4.690 4.690 4.500 4.520 291,807 -0.14(-3.00%)
Jul 02, 2025 4.520 4.705 4.430 4.660 430,669 +0.14(+3.10%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.