Dennys Corp (NQ: DENN )

6.632 +0.012 (+0.18%)
Streaming Delayed Price Updated: 9:56 AM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2024 6.560 6.800 6.539 6.620 453,793 +0.01(+0.15%)
Oct 29, 2024 6.680 6.846 6.590 6.610 484,299 -0.09(-1.34%)
Oct 28, 2024 6.550 6.735 6.530 6.700 636,736 +0.14(+2.13%)
Oct 25, 2024 6.510 6.760 6.391 6.560 1,040,553 +0.30(+4.79%)
Oct 24, 2024 5.550 6.260 5.510 6.260 1,225,852 +0.76(+13.82%)
Oct 23, 2024 5.410 5.930 5.400 5.500 1,696,484 +0.03(+0.55%)
Oct 22, 2024 6.310 6.310 5.370 5.470 2,557,978 -1.17(-17.62%)
Oct 21, 2024 6.650 6.655 6.465 6.640 669,503 -0.01(-0.15%)
Oct 18, 2024 6.720 6.720 6.570 6.650 378,861 -0.04(-0.60%)
Oct 17, 2024 6.680 6.710 6.600 6.690 390,225 -0.02(-0.30%)
Oct 16, 2024 6.540 6.725 6.500 6.710 439,491 +0.24(+3.71%)
Oct 15, 2024 6.300 6.535 6.210 6.470 840,390 +0.13(+2.05%)
Oct 14, 2024 6.330 6.420 6.180 6.340 529,132 +0.00(+0.00%)
Oct 11, 2024 6.040 6.370 6.030 6.340 553,211 +0.31(+5.14%)
Oct 10, 2024 5.960 6.040 5.890 6.030 490,283 +0.03(+0.50%)
Oct 09, 2024 6.050 6.155 5.995 6.000 352,539 -0.05(-0.83%)
Oct 08, 2024 6.190 6.220 6.040 6.050 298,761 -0.13(-2.10%)
Oct 07, 2024 6.390 6.390 6.060 6.180 463,288 -0.22(-3.44%)
Oct 04, 2024 6.350 6.530 6.325 6.400 490,532 +0.21(+3.39%)
Oct 03, 2024 6.330 6.435 6.185 6.190 546,578 -0.21(-3.28%)
Oct 02, 2024 6.500 6.555 6.390 6.400 700,291 -0.18(-2.74%)
Oct 01, 2024 6.460 6.780 6.460 6.580 673,001 +0.13(+2.02%)
Sep 30, 2024 6.640 6.700 6.405 6.450 399,409 -0.20(-3.01%)
Sep 27, 2024 6.740 6.819 6.620 6.650 339,767 -0.02(-0.30%)
Sep 26, 2024 6.590 6.780 6.550 6.670 502,697 +0.22(+3.41%)
Sep 25, 2024 6.470 6.490 6.395 6.450 337,817 -0.01(-0.15%)
Sep 24, 2024 6.520 6.620 6.440 6.460 392,512 -0.06(-0.92%)
Sep 23, 2024 6.550 6.660 6.430 6.520 391,479 -0.03(-0.46%)
Sep 20, 2024 6.820 6.830 6.540 6.550 850,933 -0.30(-4.38%)
Sep 19, 2024 6.940 6.960 6.775 6.850 512,179 +0.17(+2.54%)
Sep 18, 2024 6.620 6.850 6.525 6.680 512,943 +0.07(+1.06%)
Sep 17, 2024 6.620 6.710 6.545 6.610 666,946 +0.09(+1.38%)
Sep 16, 2024 6.330 6.535 6.225 6.520 843,100 +0.15(+2.35%)
Sep 13, 2024 5.910 6.380 5.850 6.370 1,144,626 +0.51(+8.70%)
Sep 12, 2024 5.890 5.920 5.760 5.860 614,019 +0.02(+0.34%)
Sep 11, 2024 5.860 5.870 5.640 5.840 623,395 -0.01(-0.17%)
Sep 10, 2024 5.870 5.910 5.780 5.850 324,432 -0.03(-0.51%)
Sep 09, 2024 6.020 6.045 5.830 5.880 545,333 -0.16(-2.65%)
Sep 06, 2024 6.100 6.145 6.005 6.040 404,242 -0.03(-0.49%)
Sep 05, 2024 6.220 6.230 5.990 6.070 375,079 -0.13(-2.10%)
Sep 04, 2024 6.120 6.300 6.120 6.200 406,037 +0.05(+0.81%)
Sep 03, 2024 6.450 6.540 6.140 6.150 570,148 -0.39(-5.96%)
Aug 30, 2024 6.600 6.640 6.370 6.540 598,676 -0.06(-0.91%)
Aug 29, 2024 6.280 6.670 6.270 6.600 913,867 +0.33(+5.26%)
Aug 28, 2024 6.270 6.280 6.174 6.270 296,347 -0.02(-0.32%)
Aug 27, 2024 6.250 6.305 6.140 6.290 344,553 +0.02(+0.32%)
Aug 26, 2024 6.270 6.370 6.230 6.270 545,737 +0.02(+0.32%)
Aug 23, 2024 6.110 6.355 6.110 6.250 409,317 +0.17(+2.80%)
Aug 22, 2024 6.260 6.260 6.070 6.080 301,762 -0.21(-3.34%)
Aug 21, 2024 6.170 6.330 6.135 6.290 334,474 +0.13(+2.11%)
Aug 20, 2024 6.260 6.290 6.144 6.160 274,883 -0.13(-2.07%)
Aug 19, 2024 6.180 6.320 6.180 6.290 362,252 +0.14(+2.28%)
Aug 16, 2024 6.130 6.180 6.080 6.150 701,608 +0.00(+0.00%)
Aug 15, 2024 5.970 6.245 5.930 6.150 830,548 +0.34(+5.85%)
Aug 14, 2024 5.900 5.900 5.710 5.810 665,521 -0.04(-0.68%)
Aug 13, 2024 5.700 5.905 5.670 5.850 921,166 +0.22(+3.91%)
Aug 12, 2024 5.820 5.850 5.590 5.630 757,073 -0.18(-3.10%)
Aug 09, 2024 5.820 5.880 5.730 5.810 935,925 +0.02(+0.35%)
Aug 08, 2024 5.920 6.035 5.740 5.790 738,495 -0.05(-0.86%)
Aug 07, 2024 6.140 6.170 5.805 5.840 916,006 -0.18(-2.99%)
Aug 06, 2024 6.080 6.245 6.005 6.020 970,303 -0.06(-0.99%)
Aug 05, 2024 6.270 6.350 6.030 6.080 1,009,576 -0.50(-7.60%)
Aug 02, 2024 6.830 6.880 6.480 6.580 664,956 -0.42(-6.00%)
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.