Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Depomed Inc (NQ: DEPO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2014 11.83 12.28 11.68 12.00 551,332 -0.05(-0.41%)
Jan 30, 2014 12.07 12.42 11.88 12.05 732,038 +0.14(+1.18%)
Jan 29, 2014 11.99 12.88 11.88 11.91 1,282,627 +0.16(+1.36%)
Jan 28, 2014 11.40 11.79 11.37 11.75 950,897 +0.40(+3.52%)
Jan 27, 2014 11.67 11.70 11.03 11.35 739,858 -0.33(-2.83%)
Jan 24, 2014 11.87 11.89 11.33 11.68 659,122 -0.32(-2.67%)
Jan 23, 2014 11.99 12.00 11.50 12.00 719,040 +0.00(+0.00%)
Jan 22, 2014 12.37 12.47 11.96 12.00 1,133,186 -0.37(-2.99%)
Jan 21, 2014 12.25 12.40 12.18 12.37 720,047 +0.18(+1.48%)
Jan 17, 2014 12.00 12.19 12.19 12.19 786,800 +0.15(+1.25%)
Jan 16, 2014 12.02 12.07 11.75 12.04 442,917 +0.08(+0.67%)
Jan 15, 2014 11.39 12.14 11.39 11.96 1,101,496 +0.57(+5.00%)
Jan 14, 2014 11.30 11.41 11.23 11.39 466,115 +0.17(+1.52%)
Jan 13, 2014 11.54 11.68 11.11 11.22 653,090 -0.30(-2.60%)
Jan 10, 2014 11.25 11.55 11.12 11.52 1,024,675 +0.31(+2.77%)
Jan 09, 2014 11.09 11.26 10.94 11.21 865,567 +0.19(+1.72%)
Jan 08, 2014 10.99 11.14 10.92 11.02 717,145 +0.07(+0.64%)
Jan 07, 2014 10.64 10.99 10.64 10.95 616,446 +0.38(+3.60%)
Jan 06, 2014 10.96 11.03 10.57 10.57 415,766 -0.30(-2.76%)
Jan 03, 2014 10.54 11.02 10.50 10.87 609,730 +0.29(+2.74%)
Jan 02, 2014 10.50 10.63 10.20 10.58 575,095 +0.00(+0.00%)
Dec 31, 2013 10.68 10.58 10.58 10.58 632,700 -0.01(-0.09%)
Dec 30, 2013 10.47 10.75 10.41 10.59 617,144 +0.15(+1.44%)
Dec 27, 2013 10.40 10.50 10.21 10.44 428,720 +0.10(+0.97%)
Dec 26, 2013 10.37 10.47 10.25 10.34 459,832 -0.01(-0.10%)
Dec 24, 2013 10.33 10.40 10.17 10.35 301,266 +0.07(+0.68%)
Dec 23, 2013 10.10 10.28 10.07 10.28 769,066 +0.23(+2.29%)
Dec 20, 2013 9.900 10.07 9.900 10.05 2,478,484 +0.20(+2.03%)
Dec 19, 2013 9.800 10.24 9.711 9.850 1,385,043 +0.03(+0.31%)
Dec 18, 2013 8.830 9.880 8.720 9.820 3,169,056 +1.47(+17.60%)
Dec 17, 2013 8.570 8.570 8.300 8.350 364,634 -0.13(-1.53%)
Dec 16, 2013 8.220 8.500 8.200 8.480 518,847 +0.28(+3.41%)
Dec 13, 2013 8.220 8.270 8.075 8.200 368,437 +0.02(+0.24%)
Dec 12, 2013 8.160 8.300 8.150 8.180 275,242 +0.01(+0.12%)
Dec 11, 2013 8.490 8.490 8.160 8.170 597,815 -0.28(-3.31%)
Dec 10, 2013 8.500 8.560 8.450 8.450 253,636 -0.08(-0.94%)
Dec 09, 2013 8.590 8.730 8.520 8.530 412,704 -0.02(-0.23%)
Dec 06, 2013 8.600 8.685 8.490 8.550 0 +0.05(+0.59%)
Dec 05, 2013 8.540 8.670 8.450 8.500 0 -0.06(-0.70%)
Dec 04, 2013 8.560 8.660 8.432 8.560 0 -0.05(-0.58%)
Dec 03, 2013 8.620 8.750 8.580 8.610 0 -0.03(-0.35%)
Dec 02, 2013 8.390 8.820 8.220 8.640 930,480 -0.18(-2.04%)
Nov 29, 2013 8.740 8.850 8.690 8.820 0 +0.11(+1.26%)
Nov 27, 2013 8.480 8.730 8.480 8.710 0 +0.22(+2.59%)
Nov 26, 2013 8.520 8.590 8.460 8.490 0 +0.00(+0.00%)
Nov 25, 2013 8.400 8.600 8.330 8.490 476,640 -0.06(-0.70%)
Nov 22, 2013 8.150 8.560 7.680 8.550 0 +0.44(+5.43%)
Nov 21, 2013 8.000 8.330 7.960 8.110 845,369 +0.13(+1.63%)
Nov 20, 2013 7.930 8.000 7.780 7.980 0 +0.10(+1.27%)
Nov 19, 2013 7.750 8.040 7.730 7.880 550,912 +0.11(+1.42%)
Nov 18, 2013 7.930 7.940 7.720 7.770 0 -0.15(-1.89%)
Nov 15, 2013 7.820 7.930 7.790 7.920 0 +0.11(+1.41%)
Nov 14, 2013 7.740 7.850 7.720 7.810 266,469 +0.09(+1.17%)
Nov 13, 2013 7.650 7.785 7.630 7.720 0 +0.06(+0.78%)
Nov 12, 2013 7.450 7.690 7.410 7.660 362,358 +0.18(+2.41%)
Nov 11, 2013 7.470 7.650 7.380 7.480 0 +0.03(+0.40%)
Nov 08, 2013 7.090 7.550 7.090 7.450 0 +0.35(+4.93%)
Nov 07, 2013 7.360 7.400 7.100 7.100 559,980 -0.20(-2.74%)
Nov 06, 2013 7.410 7.630 7.290 7.300 845,326 -0.13(-1.75%)
Nov 05, 2013 7.320 7.450 7.190 7.430 377,411 +0.09(+1.23%)
Nov 04, 2013 7.280 7.380 7.200 7.340 597,710 +0.08(+1.10%)
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.