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 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%)
Nov 01, 2013 7.180 7.340 7.180 7.260 0 +0.06(+0.82%)
Oct 31, 2013 7.230 7.280 7.180 7.201 462,941 -0.06(-0.81%)
Oct 30, 2013 7.370 7.370 7.230 7.260 497,979 -0.10(-1.36%)
Oct 29, 2013 7.460 7.460 7.320 7.360 0 -0.11(-1.47%)
Oct 28, 2013 7.460 7.550 7.415 7.470 0 -0.02(-0.27%)
Oct 25, 2013 7.610 7.610 7.485 7.490 0 -0.15(-1.96%)
Oct 24, 2013 7.750 7.750 7.580 7.640 331,040 -0.07(-0.91%)
Oct 23, 2013 7.580 7.780 7.570 7.710 668,755 +0.04(+0.52%)
Oct 22, 2013 8.000 8.050 7.630 7.670 3,062,906 +0.44(+6.09%)
Oct 21, 2013 7.330 7.340 7.180 7.230 472,283 -0.10(-1.36%)
Oct 18, 2013 7.500 7.500 7.240 7.330 269,677 -0.10(-1.35%)
Oct 17, 2013 7.290 7.450 7.240 7.430 244,161 +0.14(+1.92%)
Oct 16, 2013 7.290 7.410 7.160 7.290 196,302 +0.01(+0.14%)
Oct 15, 2013 7.380 7.430 7.200 7.280 212,145 -0.14(-1.89%)
Oct 14, 2013 7.440 7.440 7.300 7.420 174,031 -0.02(-0.27%)
Oct 11, 2013 7.380 7.450 7.260 7.440 0 +0.05(+0.68%)
Oct 10, 2013 7.250 7.435 7.214 7.390 253,810 +0.20(+2.78%)
Oct 09, 2013 7.150 7.240 6.950 7.190 328,105 +0.04(+0.56%)
Oct 08, 2013 7.390 7.410 7.090 7.150 480,375 -0.26(-3.51%)
Oct 07, 2013 7.530 7.600 7.400 7.410 0 -0.14(-1.85%)
Oct 04, 2013 7.600 7.640 7.470 7.550 0 -0.07(-0.92%)
Oct 03, 2013 7.650 7.670 7.490 7.620 0 -0.02(-0.26%)
Oct 02, 2013 7.720 7.730 7.600 7.640 339,331 -0.09(-1.16%)
Oct 01, 2013 7.460 7.745 7.460 7.730 360,524 +0.26(+3.48%)
Sep 30, 2013 7.500 7.570 7.380 7.470 0 -0.08(-1.06%)
Sep 27, 2013 7.510 7.660 7.510 7.550 0 +0.01(+0.13%)
Sep 26, 2013 7.610 7.660 7.500 7.540 231,421 -0.03(-0.40%)
Sep 25, 2013 7.500 7.640 7.415 7.570 270,816 +0.07(+0.93%)
Sep 24, 2013 7.500 7.570 7.380 7.500 214,701 +0.00(+0.00%)
Sep 23, 2013 7.460 7.525 7.440 7.500 204,931 +0.01(+0.13%)
Sep 20, 2013 7.490 7.550 7.320 7.490 0 +0.00(+0.00%)
Sep 19, 2013 7.620 7.630 7.430 7.490 224,933 -0.13(-1.71%)
Sep 18, 2013 7.620 7.680 7.470 7.620 0 +0.00(+0.00%)
Sep 17, 2013 7.640 7.690 7.540 7.620 0 -0.03(-0.39%)
Sep 16, 2013 7.660 7.700 7.580 7.650 0 +0.07(+0.92%)
Sep 13, 2013 7.650 7.676 7.410 7.580 0 -0.03(-0.39%)
Sep 12, 2013 7.530 7.660 7.490 7.610 0 +0.09(+1.20%)
Sep 11, 2013 7.520 7.590 7.430 7.520 0 +0.01(+0.13%)
Sep 10, 2013 7.500 7.570 7.300 7.510 652,105 +0.11(+1.49%)
Sep 09, 2013 7.400 7.460 7.360 7.400 0 +0.04(+0.54%)
Sep 06, 2013 7.500 7.500 7.310 7.360 0 -0.09(-1.21%)
Sep 05, 2013 7.360 7.480 7.310 7.450 505,359 +0.10(+1.36%)
Sep 04, 2013 7.310 7.360 7.240 7.350 0 +0.04(+0.55%)
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.