Dennys Corporation (DENN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.7 | 11.8845500849 | 5.89 | 6.9299 | 5.885 | 724047 | 6.55802139 | CS |
| 4 | 0.48 | 7.85597381342 | 6.11 | 6.9299 | 5.64 | 556778 | 6.3053593 | CS |
| 12 | -0.48 | -6.78925035361 | 7.07 | 7.7 | 5.59 | 626549 | 6.56448198 | CS |
| 26 | -2.37 | -26.4508928571 | 8.96 | 9.25 | 5.59 | 598603 | 7.15398737 | CS |
| 52 | -2.29 | -25.7882882883 | 8.88 | 11.16 | 5.59 | 585958 | 8.29099612 | CS |
| 156 | -8.81 | -57.2077922078 | 15.4 | 17.4 | 5.59 | 590643 | 10.6409583 | CS |
| 260 | -16.43 | -71.3727193745 | 23.02 | 23.48 | 4.5 | 725073 | 11.76978976 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 6.55 | -0.3 | -4.38 | 6.82 | 6.83 | 6.54 | 850930 |
| 1726785300 | 6.85 | 0.17 | 2.54 | 6.89 | 6.96 | 6.775 | 512178 |
| 1726698900 | 6.68 | 0.07 | 1.06 | 6.62 | 6.85 | 6.525 | 512943 |
| 1726612500 | 6.61 | 0.09 | 1.38 | 6.62 | 6.71 | 6.545 | 666946 |
| 1726526100 | 6.5199999 | 0.15 | 2.35 | 6.33 | 6.535 | 6.225 | 843100 |
| 1726266900 | 6.37 | 0.51 | 8.70 | 5.91 | 6.38 | 5.85 | 1143825 |
| 1726180500 | 5.86 | 0.02 | 0.34 | 5.89 | 5.92 | 5.76 | 614017 |
| 1726094100 | 5.84 | -0.01 | -0.17 | 5.86 | 5.87 | 5.64 | 623395 |
| 1726007700 | 5.85 | -0.03 | -0.51 | 5.87 | 5.91 | 5.78 | 324432 |
| 1725921300 | 5.88 | -0.16 | -2.65 | 6.0199999 | 6.045 | 5.83 | 545333 |
| 1725662100 | 6.04 | -0.03 | -0.49 | 6.1 | 6.1449999 | 6.005 | 404237 |
| 1725575700 | 6.07 | -0.13 | -2.10 | 6.22 | 6.23 | 5.99 | 375079 |
| 1725489300 | 6.2 | 0.05 | 0.81 | 6.12 | 6.3 | 6.12 | 406037 |
| 1725402900 | 6.15 | -0.39 | -5.96 | 6.45 | 6.54 | 6.14 | 570147 |
| 1725057300 | 6.54 | -0.06 | -0.91 | 6.6 | 6.64 | 6.37 | 598676 |
| 1724970900 | 6.6 | 0.33 | 5.26 | 6.28 | 6.67 | 6.2699999 | 913867 |
| 1724884500 | 6.2699999 | -0.02 | -0.32 | 6.2699999 | 6.29 | 6.1742 | 296347 |
| 1724798100 | 6.29 | 0.02 | 0.32 | 6.25 | 6.305 | 6.14 | 344553 |
| 1724711700 | 6.2699999 | 0.02 | 0.32 | 6.2699999 | 6.37 | 6.23 | 545734 |
| 1724452500 | 6.25 | 0.17 | 2.80 | 6.11 | 6.355 | 6.11 | 409288 |
| 1724366100 | 6.08 | -0.21 | -3.34 | 6.26 | 6.26 | 6.07 | 301762 |
| 1724279700 | 6.29 | 0.13 | 2.11 | 6.17 | 6.33 | 6.135 | 334474 |
| 1724193300 | 6.16 | -0.13 | -2.07 | 6.26 | 6.29 | 6.144 | 274883 |
| 1724106900 | 6.29 | 0.15 | 2.44 | 6.18 | 6.32 | 6.18 | 362232 |
| 1723847700 | 6.14 | -0.01 | -0.16 | 6.13 | 6.18 | 6.08 | 701608 |
| 1723761300 | 6.15 | 0.34 | 5.85 | 5.97 | 6.245 | 5.93 | 830548 |
| 1723674900 | 5.8099999 | -0.04 | -0.68 | 5.9 | 5.9 | 5.71 | 665519 |
| 1723588500 | 5.85 | 0.22 | 3.91 | 5.7 | 5.905 | 5.67 | 921166 |
| 1723502100 | 5.63 | -0.18 | -3.10 | 5.82 | 5.85 | 5.59 | 757073 |
| 1723242900 | 5.8099999 | 0.02 | 0.35 | 5.82 | 5.88 | 5.73 | 935906 |
| 1723156500 | 5.79 | -0.05 | -0.86 | 5.92 | 6.035 | 5.74 | 738485 |
| 1723070100 | 5.84 | -0.18 | -2.99 | 6.14 | 6.17 | 5.805 | 916006 |
| 1722983700 | 6.0199999 | -0.06 | -0.99 | 6.08 | 6.245 | 6.005 | 970303 |
| 1722897300 | 6.08 | -0.5 | -7.60 | 6.2699999 | 6.35 | 6.03 | 1009573 |
| 1722638100 | 6.58 | -0.42 | -6.00 | 6.83 | 6.88 | 6.48 | 664950 |
| 1722551700 | 7 | -0.36 | -4.89 | 7.33 | 7.4056 | 6.97 | 1000375 |
| 1722465300 | 7.36 | -0.29 | -3.79 | 7.1 | 7.61 | 6.79 | 1293027 |
| 1722378900 | 7.65 | 0.17 | 2.27 | 7.54 | 7.7 | 7.46 | 880113 |
| 1722292500 | 7.48 | 0.03 | 0.40 | 7.49 | 7.55 | 7.36 | 560059 |
| 1722033300 | 7.45 | 0.09 | 1.22 | 7.42 | 7.57 | 7.29 | 735758 |
| 1721946900 | 7.36 | 0.29 | 4.10 | 7.12 | 7.44 | 7.09 | 546461 |
| 1721860500 | 7.07 | -0.34 | -4.59 | 7.41 | 7.41 | 7.04 | 401891 |
| 1721774100 | 7.41 | -0.12 | -1.59 | 7.47 | 7.625 | 7.4 | 454203 |
| 1721687700 | 7.53 | 0.32 | 4.44 | 7.28 | 7.57 | 7.145 | 685355 |
| 1721428500 | 7.21 | -0.04 | -0.55 | 7.29 | 7.29 | 7.1003 | 524810 |
| 1721342100 | 7.25 | -0.28 | -3.72 | 7.44 | 7.62 | 7.24 | 892030 |
| 1721255700 | 7.53 | 0.02 | 0.27 | 7.42 | 7.62 | 7.42 | 434413 |
| 1721169300 | 7.51 | 0.37 | 5.18 | 7.14 | 7.53 | 7.14 | 595174 |
| 1721082900 | 7.14 | -0.01 | -0.14 | 7.2 | 7.33 | 7.1 | 604030 |
| 1720823700 | 7.15 | 0.21 | 3.03 | 7.02 | 7.22 | 6.94 | 496229 |
| 1720737300 | 6.94 | 0.41 | 6.28 | 6.62 | 7.065 | 6.59 | 550686 |
| 1720650900 | 6.53 | 0.04 | 0.62 | 6.49 | 6.555 | 6.4101 | 399771 |
| 1720564500 | 6.49 | -0.1 | -1.52 | 6.6 | 6.68 | 6.46 | 484231 |
| 1720478100 | 6.59 | 0.06 | 0.92 | 6.6 | 6.74 | 6.5599999 | 486006 |
| 1720218900 | 6.53 | 0.06 | 0.93 | 6.47 | 6.55 | 6.4398 | 661029 |
| 1720040640 | 6.47 | -0.3 | -4.43 | 6.76 | 6.77 | 6.455 | 456501 |
| 1719959700 | 6.77 | 0.09 | 1.35 | 6.74 | 6.86 | 6.73 | 562690 |
| 1719873300 | 6.68 | -0.38 | -5.38 | 7.12 | 7.2 | 6.54 | 611193 |
| 1719614100 | 7.06 | 0 | 0.00 | 7.06 | 7.06 | 7.06 | 0 |
| 1719527700 | 7.06 | 0.16 | 2.32 | 6.92 | 7.075 | 6.86 | 398423 |
| 1719441300 | 6.9 | -0.02 | -0.29 | 6.87 | 6.97 | 6.77 | 662818 |
| 1719354900 | 6.92 | -0.19 | -2.67 | 7.08 | 7.175 | 6.915 | 522590 |
| 1719268500 | 7.11 | 0.05 | 0.71 | 7.05 | 7.2 | 6.99 | 614717 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
