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
)
6.820
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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 (%)
Apr 30, 2024
8.190
8.230
8.010
8.020
478,045
-0.19(-2.31%)
Apr 29, 2024
8.110
8.255
8.110
8.210
639,797
+0.14(+1.73%)
Apr 26, 2024
8.240
8.400
8.060
8.070
759,094
-0.18(-2.18%)
Apr 25, 2024
8.300
8.335
8.220
8.250
288,877
-0.13(-1.55%)
Apr 24, 2024
8.290
8.410
8.230
8.380
331,424
+0.03(+0.36%)
Apr 23, 2024
8.230
8.410
8.230
8.350
339,242
+0.15(+1.83%)
Apr 22, 2024
8.230
8.325
8.120
8.200
332,688
+0.03(+0.37%)
Apr 19, 2024
8.000
8.185
8.000
8.170
309,959
+0.11(+1.36%)
Apr 18, 2024
8.130
8.133
8.030
8.060
414,850
-0.07(-0.86%)
Apr 17, 2024
8.290
8.350
8.115
8.130
421,086
-0.12(-1.45%)
Apr 16, 2024
8.310
8.320
8.175
8.250
379,916
-0.05(-0.60%)
Apr 15, 2024
8.390
8.500
8.180
8.300
860,495
-0.11(-1.31%)
Apr 12, 2024
8.480
8.550
8.370
8.410
542,959
-0.09(-1.06%)
Apr 11, 2024
8.470
8.510
8.320
8.500
444,988
+0.02(+0.24%)
Apr 10, 2024
8.460
8.540
8.330
8.480
411,261
-0.18(-2.08%)
Apr 09, 2024
8.770
8.830
8.580
8.660
348,247
-0.12(-1.37%)
Apr 08, 2024
8.440
8.805
8.440
8.780
810,813
+0.34(+4.03%)
Apr 05, 2024
8.440
8.500
8.350
8.440
457,426
-0.05(-0.59%)
Apr 04, 2024
8.750
8.850
8.460
8.490
479,669
-0.23(-2.64%)
Apr 03, 2024
8.780
8.810
8.645
8.720
455,184
-0.05(-0.57%)
Apr 02, 2024
8.810
8.825
8.585
8.770
503,527
-0.15(-1.68%)
Apr 01, 2024
8.960
9.010
8.855
8.920
398,554
-0.04(-0.45%)
Mar 28, 2024
9.040
9.250
8.910
8.960
388,929
-0.10(-1.10%)
Mar 27, 2024
8.700
9.060
8.685
9.060
428,330
+0.42(+4.86%)
Mar 26, 2024
8.640
8.780
8.590
8.640
443,211
+0.09(+1.05%)
Mar 25, 2024
8.660
8.720
8.460
8.550
518,874
-0.09(-1.04%)
Mar 22, 2024
9.010
9.040
8.610
8.640
510,821
-0.31(-3.46%)
Mar 21, 2024
9.090
9.105
8.915
8.950
472,489
-0.16(-1.76%)
Mar 20, 2024
9.000
9.155
8.951
9.110
340,305
+0.11(+1.22%)
Mar 19, 2024
8.810
9.020
8.810
9.000
331,423
+0.20(+2.27%)
Mar 18, 2024
8.920
8.940
8.780
8.800
312,215
-0.12(-1.35%)
Mar 15, 2024
8.860
9.020
8.760
8.920
558,474
-0.01(-0.11%)
Mar 14, 2024
8.920
9.000
8.810
8.930
379,749
+0.01(+0.11%)
Mar 13, 2024
9.180
9.270
8.895
8.920
335,088
-0.26(-2.83%)
Mar 12, 2024
9.120
9.295
9.060
9.180
307,956
+0.02(+0.22%)
Mar 11, 2024
9.300
9.355
9.110
9.160
302,674
-0.16(-1.72%)
Mar 08, 2024
9.420
9.525
9.300
9.320
369,837
-0.01(-0.11%)
Mar 07, 2024
9.350
9.390
9.285
9.330
267,313
+0.05(+0.54%)
Mar 06, 2024
9.170
9.315
9.100
9.280
396,657
+0.13(+1.42%)
Mar 05, 2024
9.150
9.260
9.110
9.150
390,194
-0.01(-0.11%)
Mar 04, 2024
9.220
9.400
9.160
9.160
385,185
-0.03(-0.33%)
Mar 01, 2024
9.220
9.340
9.095
9.190
414,267
-0.04(-0.43%)
Feb 29, 2024
9.320
9.350
9.105
9.230
425,792
+0.01(+0.11%)
Feb 28, 2024
9.200
9.365
9.190
9.220
383,628
-0.04(-0.43%)
Feb 27, 2024
9.320
9.400
9.215
9.260
465,540
+0.01(+0.11%)
Feb 26, 2024
9.210
9.285
9.135
9.250
672,967
+0.07(+0.76%)
Feb 23, 2024
9.080
9.315
9.040
9.180
452,554
+0.06(+0.66%)
Feb 22, 2024
9.110
9.225
9.045
9.120
449,324
+0.01(+0.11%)
Feb 21, 2024
9.150
9.320
9.010
9.110
438,676
-0.03(-0.33%)
Feb 20, 2024
9.250
9.400
9.115
9.140
652,977
-0.18(-1.93%)
Feb 16, 2024
9.370
9.520
9.275
9.320
589,368
-0.15(-1.58%)
Feb 15, 2024
9.320
9.563
9.300
9.470
588,921
+0.17(+1.83%)
Feb 14, 2024
9.040
9.525
8.870
9.300
1,255,577
-0.61(-6.16%)
Feb 13, 2024
10.05
10.13
9.860
9.910
636,285
-0.43(-4.16%)
Feb 12, 2024
10.37
10.53
10.31
10.34
471,103
-0.03(-0.29%)
Feb 09, 2024
10.28
10.38
10.19
10.37
429,965
+0.07(+0.68%)
Feb 08, 2024
10.08
10.30
10.04
10.30
355,662
+0.26(+2.59%)
Feb 07, 2024
10.18
10.18
10.02
10.04
397,101
-0.13(-1.28%)
Feb 06, 2024
10.24
10.38
10.05
10.17
411,355
-0.09(-0.88%)
Feb 05, 2024
10.47
10.47
10.16
10.26
444,652
-0.31(-2.93%)
Feb 02, 2024
10.74
10.74
10.46
10.57
526,590
-0.29(-2.67%)
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
.