Dennys Corporation (DENN)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4156 | 7.10427350427 | 5.85 | 6.42 | 5.82 | 1104181 | 6.12709299 | CS |
| 4 | 0.3356 | 5.65935919056 | 5.93 | 6.5912 | 5.45 | 875011 | 5.98981426 | CS |
| 12 | -0.2244 | -3.45762711864 | 6.49 | 7.6 | 5.45 | 746969 | 6.25430662 | CS |
| 26 | -1.1444 | -15.4439946019 | 7.41 | 7.7 | 5.37 | 691631 | 6.29507791 | CS |
| 52 | -4.6144 | -42.4117647059 | 10.88 | 11.16 | 5.37 | 615139 | 7.09448264 | CS |
| 156 | -8.1344 | -56.4888888889 | 14.4 | 16.97 | 5.37 | 602955 | 9.51698732 | CS |
| 260 | -14.8444 | -70.3192799621 | 21.11 | 22.15 | 4.5 | 744095 | 11.07678948 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 6.4 | 0.17 | 2.73 | 6.37 | 6.53 | 6.245 | 738894 |
| 1737675300 | 6.23 | 0 | 0.00 | 6.23 | 6.23 | 6.23 | 0 |
| 1737588900 | 6.23 | -0.02 | -0.32 | 6.26 | 6.29 | 6.13 | 888188 |
| 1737502500 | 6.25 | 0.32 | 5.40 | 5.96 | 6.42 | 5.96 | 1207570 |
| 1737156900 | 5.93 | 0.15 | 2.60 | 5.85 | 6.13 | 5.82 | 1216784 |
| 1737070500 | 5.78 | -0.12 | -2.03 | 5.9 | 5.9 | 5.63 | 809733 |
| 1736984100 | 5.9 | 0.29 | 5.17 | 5.75 | 6.03 | 5.75 | 1165730 |
| 1736897700 | 5.61 | -0.01 | -0.18 | 5.67 | 5.8 | 5.58 | 1235816 |
| 1736811300 | 5.62 | 0.01 | 0.18 | 5.66 | 5.72 | 5.45 | 823131 |
| 1736552100 | 5.61 | -0.2 | -3.44 | 5.7 | 5.74 | 5.51 | 1082632 |
| 1736379300 | 5.8099999 | -0.34 | -5.53 | 6.0599999 | 6.08 | 5.73 | 651270 |
| 1736292900 | 6.15 | -0.25 | -3.91 | 6.53 | 6.555 | 6.09 | 572302 |
| 1736206500 | 6.4 | -0.01 | -0.16 | 6.42 | 6.5912 | 6.39 | 800258 |
| 1735947300 | 6.41 | 0.14 | 2.23 | 6.32 | 6.44 | 6.17 | 659205 |
| 1735860900 | 6.2699999 | 0.22 | 3.64 | 6.17 | 6.43 | 6.14 | 743577 |
| 1735688100 | 6.05 | -0.08 | -1.31 | 6.17 | 6.21 | 6.01 | 721175 |
| 1735601700 | 6.13 | 0.04 | 0.66 | 5.97 | 6.23 | 5.75 | 768447 |
| 1735342500 | 6.09 | 0.09 | 1.50 | 5.93 | 6.09 | 5.875 | 654354 |
| 1735256100 | 6 | 0.13 | 2.21 | 5.82 | 6.0265 | 5.75 | 611467 |
| 1735077840 | 5.87 | 0.1 | 1.73 | 5.82 | 5.8949999 | 5.75 | 512091 |
| 1734996900 | 5.7699999 | -0.1 | -1.70 | 5.93 | 5.93 | 5.6449999 | 676623 |
| 1734737700 | 5.87 | 0.05 | 0.86 | 5.72 | 6.03 | 5.72 | 1449245 |
| 1734651300 | 5.82 | 0.09 | 1.57 | 5.79 | 5.885 | 5.76 | 685133 |
| 1734564900 | 5.73 | -0.53 | -8.47 | 6.29 | 6.295 | 5.695 | 575029 |
| 1734478500 | 6.26 | -0.13 | -2.03 | 6.36 | 6.43 | 6.195 | 558922 |
| 1734392100 | 6.39 | 0.12 | 1.91 | 6.3 | 6.485 | 6.22 | 505679 |
| 1734132900 | 6.2699999 | 0.02 | 0.32 | 6.22 | 6.3592 | 6.16 | 633440 |
| 1734046500 | 6.25 | 0.03 | 0.48 | 6.22 | 6.2875 | 6.16 | 392725 |
| 1733960100 | 6.22 | -0.15 | -2.35 | 6.43 | 6.43 | 6.11 | 820306 |
| 1733873700 | 6.37 | 0.3 | 4.94 | 6.0599999 | 6.44 | 5.885 | 910622 |
| 1733787300 | 6.07 | -0.2 | -3.19 | 6.2699999 | 6.345 | 5.995 | 735059 |
| 1733528100 | 6.2699999 | -0.01 | -0.16 | 6.32 | 6.41 | 6.165 | 666973 |
| 1733441700 | 6.28 | 0.01 | 0.16 | 6.2699999 | 6.345 | 6.1929999 | 638621 |
| 1733355300 | 6.2699999 | -0.06 | -0.95 | 6.3 | 6.41 | 6.24 | 586019 |
| 1733268900 | 6.33 | -0.19 | -2.91 | 6.5199999 | 6.545 | 6.2678 | 705327 |
| 1733182500 | 6.5199999 | -0.04 | -0.61 | 6.53 | 6.59 | 6.44 | 502467 |
| 1732917840 | 6.5599999 | 0.2 | 3.14 | 6.4 | 6.61 | 6.35 | 318510 |
| 1732750500 | 6.36 | 0.03 | 0.47 | 6.39 | 6.5668 | 6.3099999 | 964771 |
| 1732664100 | 6.33 | -0.32 | -4.81 | 6.6 | 6.605 | 6.23 | 853921 |
| 1732577700 | 6.65 | 0.4 | 6.40 | 6.29 | 6.815 | 6.29 | 2320944 |
| 1732318500 | 6.25 | -0.14 | -2.19 | 6.4 | 6.48 | 6.2422 | 468855 |
| 1732232100 | 6.39 | 0.12 | 1.91 | 6.28 | 6.465 | 6.22 | 684024 |
| 1732145700 | 6.2699999 | 0.01 | 0.16 | 6.2 | 6.28 | 6.11 | 794387 |
| 1732059300 | 6.26 | -0.24 | -3.69 | 6.38 | 6.5199999 | 6.25 | 644102 |
| 1731972900 | 6.5 | -0.04 | -0.61 | 6.59 | 6.6849999 | 6.405 | 719598 |
| 1731713700 | 6.54 | 0.02 | 0.31 | 6.6 | 6.63 | 6.45 | 661502 |
| 1731627300 | 6.5199999 | -0.11 | -1.66 | 6.63 | 6.695 | 6.445 | 495090 |
| 1731540900 | 6.63 | -0.07 | -1.04 | 6.76 | 6.89 | 6.62 | 782322 |
| 1731454500 | 6.7 | -0.29 | -4.08 | 6.97 | 7.02 | 6.68 | 660834 |
| 1731368100 | 6.985 | -0.01 | -0.07 | 7.06 | 7.14 | 6.895 | 411858 |
| 1731108900 | 6.99 | -0.09 | -1.27 | 7.01 | 7.15 | 6.92 | 376387 |
| 1731022500 | 7.08 | -0.31 | -4.19 | 7.37 | 7.441 | 7.02 | 623914 |
| 1730936100 | 7.39 | 0.33 | 4.67 | 7.48 | 7.6 | 7.2 | 849555 |
| 1730849700 | 7.06 | 0.49 | 7.46 | 6.58 | 7.09 | 6.48 | 644980 |
| 1730763300 | 6.57 | 0.06 | 0.92 | 6.53 | 6.605 | 6.34 | 728835 |
| 1730500500 | 6.51 | 0.1 | 1.56 | 6.49 | 6.59 | 6.4499 | 444133 |
| 1730414100 | 6.41 | -0.21 | -3.17 | 6.6 | 6.675 | 6.41 | 498565 |
| 1730327700 | 6.62 | 0.01 | 0.15 | 6.5599999 | 6.8 | 6.5394 | 453793 |
| 1730241300 | 6.61 | -0.09 | -1.34 | 6.68 | 6.8458 | 6.59 | 484299 |
| 1730154900 | 6.7 | 0.14 | 2.13 | 6.55 | 6.735 | 6.53 | 636735 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
