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)

4.470 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2025 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 (%)
May 07, 2025 3.970 4.565 3.950 4.470 2,194,983 +0.56(+14.32%)
May 06, 2025 3.770 4.015 3.635 3.910 1,321,616 +0.12(+3.17%)
May 05, 2025 3.880 3.900 3.720 3.790 916,532 +0.00(+0.00%)
May 02, 2025 3.790 3.930 3.770 3.790 706,618 +0.08(+2.16%)
May 01, 2025 3.690 3.770 3.600 3.710 789,890 +0.02(+0.54%)
Apr 30, 2025 3.630 3.710 3.520 3.690 715,348 -0.01(-0.27%)
Apr 29, 2025 3.600 3.700 3.530 3.700 884,235 +0.08(+2.21%)
Apr 28, 2025 3.590 3.740 3.520 3.620 633,925 +0.04(+1.12%)
Apr 25, 2025 3.470 3.590 3.400 3.580 759,803 +0.07(+1.99%)
Apr 24, 2025 3.380 3.510 3.350 3.510 924,710 +0.12(+3.54%)
Apr 23, 2025 3.460 3.560 3.380 3.390 1,013,280 +0.03(+0.89%)
Apr 22, 2025 3.310 3.380 3.170 3.360 1,390,816 +0.09(+2.75%)
Apr 21, 2025 3.040 3.315 3.030 3.270 2,842,420 +0.16(+5.14%)
Apr 17, 2025 2.960 3.110 2.930 3.110 754,862 +0.15(+5.07%)
Apr 16, 2025 2.980 3.040 2.905 2.960 787,957 -0.05(-1.66%)
Apr 15, 2025 3.060 3.165 3.010 3.010 914,739 -0.08(-2.59%)
Apr 14, 2025 3.040 3.170 2.950 3.090 2,181,661 +0.10(+3.34%)
Apr 11, 2025 3.070 3.160 2.901 2.990 1,049,603 -0.11(-3.55%)
Apr 10, 2025 3.080 3.155 2.960 3.100 1,247,888 -0.06(-1.90%)
Apr 09, 2025 2.910 3.225 2.850 3.160 3,034,191 +0.25(+8.59%)
Apr 08, 2025 3.470 3.482 2.890 2.910 2,799,553 -0.46(-13.65%)
Apr 07, 2025 3.300 3.470 3.150 3.370 1,420,812 -0.06(-1.75%)
Apr 04, 2025 3.160 3.455 3.160 3.430 1,291,595 -0.02(-0.58%)
Apr 03, 2025 3.670 3.670 3.420 3.450 1,515,455 -0.37(-9.69%)
Apr 02, 2025 3.740 3.840 3.730 3.820 688,568 +0.02(+0.53%)
Apr 01, 2025 3.650 3.830 3.610 3.800 1,288,805 +0.13(+3.54%)
Mar 31, 2025 3.820 3.870 3.670 3.670 1,575,168 -0.20(-5.17%)
Mar 28, 2025 4.000 4.001 3.850 3.870 936,256 -0.13(-3.25%)
Mar 27, 2025 3.800 4.015 3.750 4.000 1,637,910 +0.21(+5.54%)
Mar 26, 2025 3.950 3.975 3.780 3.790 2,437,792 -0.16(-4.05%)
Mar 25, 2025 4.000 4.034 3.820 3.950 1,795,200 -0.03(-0.75%)
Mar 24, 2025 3.970 4.050 3.915 3.980 2,293,393 +0.07(+1.79%)
Mar 21, 2025 3.980 3.980 3.885 3.910 1,698,923 -0.11(-2.74%)
Mar 20, 2025 3.910 4.106 3.880 4.020 2,133,524 +0.08(+2.03%)
Mar 19, 2025 3.940 3.990 3.875 3.940 1,122,964 +0.00(+0.00%)
Mar 18, 2025 3.900 3.970 3.800 3.940 1,184,070 +0.02(+0.51%)
Mar 17, 2025 3.940 3.979 3.860 3.920 1,388,296 -0.01(-0.25%)
Mar 14, 2025 3.960 4.015 3.840 3.930 984,222 +0.02(+0.51%)
Mar 13, 2025 4.100 4.140 3.850 3.910 1,672,196 -0.21(-5.10%)
Mar 12, 2025 4.180 4.250 4.050 4.120 1,365,070 -0.02(-0.48%)
Mar 11, 2025 4.170 4.205 4.050 4.140 1,252,477 +0.01(+0.24%)
Mar 10, 2025 4.140 4.341 4.015 4.130 1,870,485 -0.03(-0.72%)
Mar 07, 2025 4.160 4.230 4.050 4.160 2,037,187 -0.03(-0.72%)
Mar 06, 2025 4.130 4.250 4.000 4.190 1,909,865 -0.02(-0.48%)
Mar 05, 2025 4.470 4.470 4.130 4.210 2,747,097 -0.25(-5.61%)
Mar 04, 2025 4.500 4.560 4.380 4.460 1,253,992 -0.09(-1.98%)
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.