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 (%)
Feb 28, 2014 12.60 12.68 11.83 12.05 763,216 -0.56(-4.44%)
Feb 27, 2014 12.95 12.95 12.30 12.61 466,792 -0.35(-2.70%)
Feb 26, 2014 12.96 13.01 12.65 12.96 821,685 +0.21(+1.65%)
Feb 25, 2014 12.95 13.10 12.65 12.75 317,611 -0.14(-1.09%)
Feb 24, 2014 13.03 13.23 12.81 12.89 625,207 +0.08(+0.62%)
Feb 21, 2014 12.94 13.10 12.75 12.81 462,360 -0.04(-0.31%)
Feb 20, 2014 12.61 12.87 12.50 12.85 301,126 +0.22(+1.74%)
Feb 19, 2014 12.68 12.87 12.54 12.63 356,883 -0.06(-0.47%)
Feb 18, 2014 12.38 12.92 12.25 12.69 422,867 +0.39(+3.17%)
Feb 14, 2014 12.42 12.30 12.30 12.30 441,400 -0.15(-1.20%)
Feb 13, 2014 11.94 12.45 11.94 12.45 527,159 -0.01(-0.08%)
Feb 12, 2014 12.30 12.51 12.08 12.46 394,289 +0.14(+1.14%)
Feb 11, 2014 12.25 12.64 12.25 12.32 677,008 +0.07(+0.57%)
Feb 10, 2014 12.21 12.29 12.04 12.25 319,909 +0.05(+0.41%)
Feb 07, 2014 12.17 12.29 11.97 12.20 475,254 +0.06(+0.49%)
Feb 06, 2014 12.00 12.26 11.93 12.14 555,445 +0.21(+1.76%)
Feb 05, 2014 11.54 12.19 11.50 11.93 990,943 +0.41(+3.56%)
Feb 04, 2014 11.55 11.70 11.28 11.52 590,080 +0.03(+0.26%)
Feb 03, 2014 11.99 12.18 11.41 11.49 522,000 -0.51(-4.25%)
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%)
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.