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, 2006 3.460 3.570 3.350 3.380 421,300 -0.10(-2.87%)
Nov 29, 2006 3.160 3.490 3.160 3.480 467,533 +0.32(+10.13%)
Nov 28, 2006 3.370 3.370 3.100 3.160 386,969 -0.20(-5.95%)
Nov 27, 2006 3.590 3.590 3.320 3.360 308,779 -0.17(-4.82%)
Nov 24, 2006 3.450 3.540 3.350 3.530 182,827 +0.07(+2.02%)
Nov 22, 2006 3.750 3.750 3.450 3.460 254,060 -0.16(-4.42%)
Nov 21, 2006 3.740 3.740 3.510 3.620 416,212 -0.10(-2.69%)
Nov 20, 2006 3.760 3.760 3.670 3.720 221,813 -0.02(-0.53%)
Nov 17, 2006 3.870 3.890 3.720 3.740 447,233 -0.12(-3.11%)
Nov 16, 2006 3.950 3.970 3.860 3.860 453,510 -0.09(-2.28%)
Nov 15, 2006 3.980 4.000 3.900 3.950 272,036 -0.05(-1.25%)
Nov 14, 2006 3.910 4.060 3.810 4.000 314,076 +0.10(+2.56%)
Nov 13, 2006 3.900 3.950 3.850 3.900 241,727 -0.03(-0.76%)
Nov 10, 2006 3.980 3.980 3.820 3.930 156,227 -0.02(-0.51%)
Nov 09, 2006 4.160 4.170 3.800 3.950 623,494 -0.11(-2.71%)
Nov 08, 2006 4.010 4.140 3.990 4.060 222,439 +0.01(+0.25%)
Nov 07, 2006 4.250 4.300 4.030 4.050 116,934 -0.21(-4.93%)
Nov 06, 2006 4.240 4.360 4.140 4.260 178,283 +0.00(+0.00%)
Nov 03, 2006 4.030 4.290 4.030 4.260 208,505 +0.25(+6.23%)
Nov 02, 2006 4.040 4.160 3.960 4.010 172,652 -0.01(-0.25%)
Nov 01, 2006 4.360 4.360 4.000 4.020 170,301 -0.32(-7.37%)
Oct 31, 2006 4.440 4.500 4.210 4.340 135,526 -0.06(-1.36%)
Oct 30, 2006 4.240 4.440 4.210 4.400 98,682 +0.11(+2.56%)
Oct 27, 2006 4.390 4.490 4.270 4.290 89,461 -0.13(-2.94%)
Oct 26, 2006 4.320 4.430 4.280 4.420 109,904 +0.14(+3.27%)
Oct 25, 2006 4.440 4.490 4.250 4.280 121,012 -0.13(-2.95%)
Oct 24, 2006 4.540 4.580 4.360 4.410 92,652 -0.17(-3.71%)
Oct 23, 2006 4.550 4.600 4.440 4.580 67,173 +0.00(+0.00%)
Oct 20, 2006 4.730 4.740 4.510 4.580 79,376 -0.13(-2.76%)
Oct 19, 2006 4.720 4.820 4.630 4.710 115,450 +0.00(+0.00%)
Oct 18, 2006 4.350 4.760 4.340 4.710 268,607 +0.41(+9.53%)
Oct 17, 2006 4.410 4.410 4.230 4.300 117,550 -0.11(-2.49%)
Oct 16, 2006 4.360 4.440 4.310 4.410 83,810 +0.02(+0.46%)
Oct 13, 2006 4.490 4.490 4.350 4.390 104,512 -0.07(-1.57%)
Oct 12, 2006 4.350 4.490 4.350 4.460 149,112 +0.13(+3.00%)
Oct 11, 2006 4.310 4.460 4.250 4.330 137,202 -0.01(-0.23%)
Oct 10, 2006 4.370 4.420 4.270 4.340 115,426 -0.01(-0.23%)
Oct 09, 2006 4.210 4.350 4.210 4.350 73,454 +0.11(+2.59%)
Oct 06, 2006 4.200 4.300 4.190 4.240 148,181 +0.00(+0.00%)
Oct 05, 2006 4.220 4.290 4.170 4.240 114,761 +0.04(+0.95%)
Oct 04, 2006 3.950 4.260 3.910 4.200 252,958 +0.23(+5.79%)
Oct 03, 2006 3.810 4.040 3.810 3.970 362,868 +0.13(+3.39%)
Oct 02, 2006 4.070 4.250 3.840 3.840 338,760 -0.24(-5.88%)
Sep 29, 2006 4.380 4.380 4.060 4.080 532,659 -0.28(-6.42%)
Sep 28, 2006 4.390 4.400 4.310 4.360 292,131 +0.01(+0.23%)
Sep 27, 2006 4.210 4.360 4.070 4.350 122,855 +0.11(+2.59%)
Sep 26, 2006 4.310 4.330 4.210 4.240 73,080 -0.10(-2.30%)
Sep 25, 2006 4.110 4.350 4.081 4.340 93,523 +0.25(+6.11%)
Sep 22, 2006 4.240 4.340 4.070 4.090 111,521 -0.16(-3.76%)
Sep 21, 2006 4.370 4.420 4.160 4.250 95,781 -0.14(-3.19%)
Sep 20, 2006 4.480 4.670 4.320 4.390 132,904 -0.09(-2.01%)
Sep 19, 2006 4.420 4.590 4.310 4.480 129,131 +0.04(+0.90%)
Sep 18, 2006 4.640 4.690 4.400 4.440 141,574 -0.16(-3.48%)
Sep 15, 2006 4.750 4.790 4.540 4.600 312,415 -0.12(-2.54%)
Sep 14, 2006 4.790 4.790 4.500 4.720 214,265 -0.07(-1.46%)
Sep 13, 2006 4.620 4.800 4.600 4.790 200,469 +0.15(+3.23%)
Sep 12, 2006 4.670 4.680 4.580 4.640 138,682 +0.00(+0.00%)
Sep 11, 2006 4.650 4.700 4.620 4.640 153,655 -0.05(-1.07%)
Sep 08, 2006 4.680 4.750 4.650 4.690 143,614 +0.04(+0.86%)
Sep 07, 2006 4.690 4.770 4.530 4.650 257,600 -0.04(-0.85%)
Sep 06, 2006 4.910 4.960 4.660 4.690 336,904 -0.27(-5.44%)
Sep 05, 2006 4.790 5.000 4.760 4.960 145,474 +0.20(+4.20%)
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.