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 (%)
Nov 30, 2010 5.370 5.550 5.370 5.460 1,777,799 +0.06(+1.11%)
Nov 29, 2010 5.320 5.485 5.300 5.400 1,052,998 +0.05(+0.93%)
Nov 26, 2010 5.370 5.400 5.310 5.350 111,816 -0.04(-0.74%)
Nov 24, 2010 5.380 5.390 5.390 5.390 417,311 +0.06(+1.13%)
Nov 23, 2010 5.330 5.360 5.290 5.330 283,247 -0.06(-1.11%)
Nov 22, 2010 5.310 5.480 5.300 5.390 323,624 +0.07(+1.32%)
Nov 19, 2010 5.390 5.400 5.270 5.320 1,296,858 -0.06(-1.12%)
Nov 18, 2010 5.390 5.600 5.350 5.380 669,487 +0.02(+0.37%)
Nov 17, 2010 5.320 5.370 5.250 5.360 383,848 +0.06(+1.13%)
Nov 16, 2010 5.300 5.400 5.200 5.300 582,952 -0.05(-0.93%)
Nov 15, 2010 5.290 5.410 5.230 5.350 560,769 +0.08(+1.52%)
Nov 12, 2010 5.220 5.300 5.210 5.270 337,961 +0.02(+0.38%)
Nov 11, 2010 5.230 5.320 5.190 5.250 553,874 -0.02(-0.38%)
Nov 10, 2010 5.180 5.290 5.170 5.270 403,250 +0.08(+1.54%)
Nov 09, 2010 5.200 5.250 5.150 5.190 480,440 +0.00(+0.00%)
Nov 08, 2010 5.120 5.270 5.110 5.190 391,980 +0.08(+1.57%)
Nov 05, 2010 5.060 5.120 5.030 5.110 396,735 +0.06(+1.19%)
Nov 04, 2010 5.050 5.150 4.990 5.050 557,248 +0.10(+2.02%)
Nov 03, 2010 4.940 5.040 4.910 4.950 289,036 +0.01(+0.20%)
Nov 02, 2010 5.030 5.180 4.910 4.940 385,637 +0.00(+0.00%)
Nov 01, 2010 5.000 5.110 4.870 4.940 560,616 +0.05(+1.02%)
Oct 29, 2010 4.880 4.910 4.810 4.890 213,888 +0.00(+0.00%)
Oct 28, 2010 4.900 4.918 4.810 4.890 144,411 +0.05(+1.03%)
Oct 27, 2010 4.860 4.910 4.800 4.840 147,091 -0.05(-1.02%)
Oct 25, 2010 4.900 4.960 4.810 4.890 189,104 +0.02(+0.41%)
Oct 22, 2010 4.960 5.010 4.840 4.870 189,396 -0.08(-1.62%)
Oct 21, 2010 5.080 5.090 4.860 4.950 285,232 -0.09(-1.79%)
Oct 20, 2010 4.950 5.090 4.900 5.040 247,105 +0.11(+2.23%)
Oct 19, 2010 5.050 5.140 4.890 4.930 450,600 -0.22(-4.27%)
Oct 18, 2010 5.040 5.208 5.000 5.150 390,616 +0.11(+2.18%)
Oct 15, 2010 4.910 5.130 4.840 5.040 565,917 +0.16(+3.28%)
Oct 14, 2010 4.790 4.900 4.769 4.880 237,012 +0.07(+1.46%)
Oct 13, 2010 4.850 4.872 4.730 4.810 479,458 -0.02(-0.41%)
Oct 12, 2010 4.730 4.880 4.700 4.830 327,189 +0.07(+1.47%)
Oct 11, 2010 4.760 4.850 4.730 4.760 125,957 +0.01(+0.21%)
Oct 08, 2010 4.600 4.770 4.520 4.750 324,566 +0.16(+3.49%)
Oct 07, 2010 4.620 4.680 4.570 4.590 188,525 +0.02(+0.44%)
Oct 06, 2010 4.610 4.640 4.500 4.570 210,800 -0.05(-1.08%)
Oct 05, 2010 4.390 4.670 4.270 4.620 354,480 +0.29(+6.70%)
Oct 04, 2010 4.430 4.480 4.270 4.330 216,239 -0.13(-2.91%)
Oct 01, 2010 4.540 4.540 4.350 4.460 233,445 -0.02(-0.45%)
Sep 30, 2010 4.490 4.650 4.440 4.480 522,114 +0.01(+0.22%)
Sep 29, 2010 4.440 4.470 4.370 4.470 181,657 +0.02(+0.45%)
Sep 28, 2010 4.240 4.450 4.230 4.450 243,797 +0.23(+5.45%)
Sep 27, 2010 4.220 4.250 4.200 4.220 151,358 +0.01(+0.24%)
Sep 24, 2010 4.220 4.260 4.150 4.210 360,244 -0.01(-0.24%)
Sep 23, 2010 4.250 4.310 4.130 4.220 319,187 -0.09(-2.09%)
Sep 22, 2010 4.380 4.380 4.140 4.310 194,163 -0.08(-1.82%)
Sep 21, 2010 4.330 4.500 4.250 4.390 464,665 +0.05(+1.15%)
Sep 20, 2010 4.040 4.370 4.020 4.340 392,699 +0.30(+7.42%)
Sep 17, 2010 3.980 4.180 3.850 4.040 406,371 +0.02(+0.50%)
Sep 15, 2010 3.990 4.050 3.970 4.020 86,847 +0.02(+0.50%)
Sep 14, 2010 4.100 4.100 3.920 4.000 347,152 -0.08(-1.96%)
Sep 13, 2010 3.970 4.100 3.920 4.080 530,431 +0.17(+4.35%)
Sep 10, 2010 3.850 3.930 3.850 3.910 151,987 +0.05(+1.30%)
Sep 09, 2010 3.810 3.900 3.790 3.860 107,353 +0.11(+2.93%)
Sep 08, 2010 3.730 3.800 3.680 3.750 144,398 +0.04(+1.08%)
Sep 07, 2010 3.850 3.860 3.680 3.710 172,853 -0.15(-3.89%)
Sep 03, 2010 3.970 3.990 3.770 3.860 248,307 -0.06(-1.53%)
Sep 02, 2010 3.730 3.950 3.660 3.920 295,970 +0.21(+5.66%)
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.