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 )

5.870 +0.050 (+0.86%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 5.720 6.030 5.720 5.870 1,450,877 +0.05(+0.95%)
Dec 19, 2024 5.790 5.885 5.760 5.815 571,064 +0.08(+1.48%)
Dec 18, 2024 6.290 6.295 5.695 5.730 575,029 -0.53(-8.47%)
Dec 17, 2024 6.360 6.430 6.195 6.260 558,922 -0.13(-2.03%)
Dec 16, 2024 6.300 6.485 6.250 6.390 505,679 +0.12(+1.91%)
Dec 13, 2024 6.220 6.359 6.160 6.270 633,707 +0.02(+0.32%)
Dec 12, 2024 6.220 6.287 6.160 6.250 393,674 +0.03(+0.48%)
Dec 11, 2024 6.430 6.430 6.110 6.220 820,306 -0.15(-2.35%)
Dec 10, 2024 6.060 6.440 5.885 6.370 910,622 +0.30(+4.94%)
Dec 09, 2024 6.270 6.345 5.995 6.070 735,059 -0.20(-3.19%)
Dec 06, 2024 6.320 6.410 6.165 6.270 667,130 -0.01(-0.16%)
Dec 05, 2024 6.270 6.345 6.193 6.280 638,621 +0.01(+0.16%)
Dec 04, 2024 6.300 6.410 6.240 6.270 586,019 -0.06(-0.95%)
Dec 03, 2024 6.520 6.545 6.268 6.330 705,327 -0.19(-2.91%)
Dec 02, 2024 6.530 6.590 6.440 6.520 502,467 -0.04(-0.61%)
Nov 29, 2024 6.400 6.610 6.350 6.560 318,510 +0.20(+3.14%)
Nov 27, 2024 6.390 6.567 6.310 6.360 964,776 +0.03(+0.47%)
Nov 26, 2024 6.600 6.605 6.230 6.330 853,921 -0.32(-4.81%)
Nov 25, 2024 6.290 6.815 6.290 6.650 2,324,002 +0.40(+6.40%)
Nov 22, 2024 6.400 6.480 6.242 6.250 468,905 -0.14(-2.19%)
Nov 21, 2024 6.280 6.465 6.220 6.390 684,024 +0.12(+1.91%)
Nov 20, 2024 6.200 6.280 6.110 6.270 794,387 +0.01(+0.16%)
Nov 19, 2024 6.380 6.520 6.250 6.260 644,102 -0.24(-3.69%)
Nov 18, 2024 6.590 6.685 6.405 6.500 719,598 -0.04(-0.61%)
Nov 15, 2024 6.600 6.630 6.450 6.540 661,502 +0.02(+0.31%)
Nov 14, 2024 6.630 6.695 6.445 6.520 495,090 -0.11(-1.66%)
Nov 13, 2024 6.760 6.890 6.620 6.630 782,322 -0.07(-1.04%)
Nov 12, 2024 6.970 7.020 6.680 6.700 660,809 -0.29(-4.15%)
Nov 11, 2024 7.060 7.140 6.895 6.990 411,858 +0.00(+0.00%)
Nov 08, 2024 7.010 7.150 6.920 6.990 376,387 -0.09(-1.27%)
Nov 07, 2024 7.370 7.441 7.020 7.080 623,914 -0.31(-4.19%)
Nov 06, 2024 7.480 7.730 7.200 7.390 871,698 +0.33(+4.67%)
Nov 05, 2024 6.580 7.090 6.480 7.060 644,980 +0.49(+7.46%)
Nov 04, 2024 6.530 6.605 6.340 6.570 728,835 +0.06(+0.92%)
Nov 01, 2024 6.490 6.590 6.450 6.510 444,134 +0.10(+1.56%)
Oct 31, 2024 6.600 6.675 6.410 6.410 498,565 -0.21(-3.17%)
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 6.400 490,533 +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%)
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.