Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Dennys Corp
(NQ:
DENN
)
6.850
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
7.330
7.406
6.970
7.000
1,000,375
-0.36(-4.89%)
Jul 31, 2024
7.100
7.610
6.790
7.360
1,293,027
-0.29(-3.79%)
Jul 30, 2024
7.540
7.700
7.460
7.650
889,103
+0.17(+2.27%)
Jul 29, 2024
7.490
7.550
7.360
7.480
560,059
+0.03(+0.40%)
Jul 26, 2024
7.420
7.570
7.290
7.450
735,766
+0.09(+1.22%)
Jul 25, 2024
7.120
7.440
7.090
7.360
546,461
+0.29(+4.10%)
Jul 24, 2024
7.410
7.410
7.040
7.070
402,423
-0.34(-4.59%)
Jul 23, 2024
7.470
7.625
7.400
7.410
454,203
-0.12(-1.59%)
Jul 22, 2024
7.280
7.570
7.145
7.530
685,355
+0.32(+4.44%)
Jul 19, 2024
7.290
7.290
7.100
7.210
526,810
-0.04(-0.55%)
Jul 18, 2024
7.440
7.620
7.240
7.250
892,030
-0.28(-3.72%)
Jul 17, 2024
7.420
7.620
7.420
7.530
434,413
+0.02(+0.27%)
Jul 16, 2024
7.140
7.530
7.140
7.510
595,174
+0.37(+5.18%)
Jul 15, 2024
7.200
7.330
7.100
7.140
604,041
-0.01(-0.14%)
Jul 12, 2024
7.020
7.220
6.940
7.150
496,229
+0.21(+3.03%)
Jul 11, 2024
6.620
7.065
6.590
6.940
550,686
+0.41(+6.28%)
Jul 10, 2024
6.490
6.555
6.410
6.530
399,791
+0.04(+0.62%)
Jul 09, 2024
6.600
6.680
6.460
6.490
624,084
-0.10(-1.52%)
Jul 08, 2024
6.600
6.740
6.560
6.590
486,012
+0.06(+0.92%)
Jul 05, 2024
6.470
6.550
6.440
6.530
661,029
+0.06(+0.93%)
Jul 03, 2024
6.760
6.770
6.455
6.470
456,501
-0.30(-4.43%)
Jul 02, 2024
6.740
6.860
6.730
6.770
562,690
+0.09(+1.35%)
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
.