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 (%)
Dec 29, 2006 3.520 3.680 3.420 3.450 609,320 +0.00(+0.00%)
Dec 28, 2006 3.440 3.510 3.390 3.450 777,951 -0.02(-0.58%)
Dec 27, 2006 3.390 3.480 3.370 3.470 433,073 +0.11(+3.27%)
Dec 26, 2006 3.470 3.500 3.310 3.360 514,509 -0.04(-1.18%)
Dec 22, 2006 3.470 3.479 3.300 3.400 711,867 +0.18(+5.59%)
Dec 21, 2006 3.450 3.450 3.180 3.220 660,749 +0.08(+2.55%)
Dec 20, 2006 3.180 3.200 3.100 3.140 654,148 -0.02(-0.63%)
Dec 19, 2006 3.190 3.210 3.140 3.160 578,223 -0.05(-1.56%)
Dec 18, 2006 3.150 3.220 3.050 3.210 908,299 +0.00(+0.00%)
Dec 15, 2006 3.180 3.280 3.150 3.210 352,767 +0.05(+1.58%)
Dec 14, 2006 3.130 3.210 3.100 3.160 338,567 +0.03(+0.96%)
Dec 13, 2006 3.020 3.230 3.000 3.130 761,151 +0.18(+6.10%)
Dec 12, 2006 3.540 3.620 2.950 2.950 1,396,939 -0.17(-5.45%)
Dec 11, 2006 3.290 3.320 3.070 3.120 369,859 -0.14(-4.29%)
Dec 08, 2006 3.260 3.400 3.250 3.260 171,118 +0.00(+0.00%)
Dec 07, 2006 3.260 3.409 3.250 3.260 325,325 -0.02(-0.61%)
Dec 06, 2006 3.200 3.320 3.140 3.280 369,158 +0.16(+5.13%)
Dec 05, 2006 3.090 3.290 2.960 3.120 1,139,846 +0.17(+5.76%)
Dec 04, 2006 3.620 3.790 2.740 2.950 2,356,336 -0.68(-18.73%)
Dec 01, 2006 3.410 3.640 3.340 3.630 669,963 +0.25(+7.40%)
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%)
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.