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 (%)
Jul 31, 2013 6.400 6.660 6.400 6.520 0 +0.14(+2.19%)
Jul 30, 2013 6.400 6.410 6.285 6.380 0 +0.05(+0.79%)
Jul 29, 2013 6.210 6.370 6.120 6.330 0 +0.16(+2.59%)
Jul 26, 2013 6.080 6.200 5.955 6.170 0 +0.03(+0.49%)
Jul 25, 2013 6.040 6.190 5.930 6.140 0 +0.09(+1.49%)
Jul 24, 2013 6.070 6.160 5.990 6.050 0 +0.00(+0.00%)
Jul 23, 2013 6.070 6.150 6.050 6.050 169,859 +0.01(+0.17%)
Jul 22, 2013 6.050 6.160 6.020 6.040 0 -0.06(-0.98%)
Jul 19, 2013 6.160 6.180 6.030 6.100 0 -0.07(-1.13%)
Jul 18, 2013 6.220 6.250 6.090 6.170 0 -0.08(-1.28%)
Jul 17, 2013 6.240 6.330 6.190 6.250 260,014 +0.01(+0.16%)
Jul 16, 2013 6.170 6.315 6.140 6.240 424,715 +0.04(+0.65%)
Jul 15, 2013 6.120 6.230 6.070 6.200 0 +0.06(+0.98%)
Jul 12, 2013 6.170 6.205 6.000 6.140 0 -0.06(-0.97%)
Jul 11, 2013 6.170 6.210 5.941 6.200 0 +0.08(+1.31%)
Jul 10, 2013 6.020 6.170 6.020 6.120 0 +0.06(+0.99%)
Jul 09, 2013 5.850 6.065 5.860 6.060 0 +0.20(+3.41%)
Jul 08, 2013 5.830 5.920 5.730 5.860 0 +0.07(+1.21%)
Jul 05, 2013 5.970 5.970 5.660 5.790 0 -0.15(-2.53%)
Jul 03, 2013 5.720 5.950 5.630 5.940 0 +0.17(+2.95%)
Jul 02, 2013 5.800 5.910 5.690 5.770 0 -0.04(-0.69%)
Jul 01, 2013 5.660 5.850 5.640 5.810 0 +0.19(+3.38%)
Jun 28, 2013 5.700 5.735 5.560 5.620 420,364 -0.09(-1.58%)
Jun 27, 2013 5.640 5.720 5.610 5.710 0 +0.12(+2.15%)
Jun 26, 2013 5.680 5.790 5.555 5.590 0 -0.04(-0.71%)
Jun 25, 2013 5.740 5.773 5.590 5.630 0 -0.08(-1.40%)
Jun 24, 2013 5.850 5.950 5.680 5.710 0 -0.17(-2.89%)
Jun 21, 2013 5.760 5.880 5.710 5.880 563,997 +0.12(+2.08%)
Jun 20, 2013 5.740 5.820 5.660 5.760 0 -0.08(-1.37%)
Jun 19, 2013 6.020 6.080 5.810 5.840 0 -0.20(-3.31%)
Jun 18, 2013 5.920 6.040 5.770 6.040 0 +0.08(+1.34%)
Jun 17, 2013 5.790 5.990 5.790 5.960 0 +0.20(+3.47%)
Jun 14, 2013 5.700 5.800 5.700 5.760 0 +0.03(+0.52%)
Jun 13, 2013 5.550 5.750 5.500 5.730 495,987 +0.16(+2.87%)
Jun 12, 2013 5.680 5.720 5.570 5.570 299,311 -0.09(-1.59%)
Jun 11, 2013 5.700 5.790 5.610 5.660 230,633 -0.09(-1.57%)
Jun 10, 2013 5.730 5.820 5.700 5.750 0 +0.00(+0.00%)
Jun 07, 2013 5.770 5.785 5.680 5.750 0 -0.03(-0.52%)
Jun 06, 2013 5.700 5.780 5.700 5.780 248,174 +0.07(+1.23%)
Jun 05, 2013 5.900 5.960 5.710 5.710 0 -0.21(-3.55%)
Jun 04, 2013 6.000 6.050 5.820 5.920 0 -0.09(-1.50%)
Jun 03, 2013 5.710 6.190 5.700 6.010 1,081,314 +0.25(+4.34%)
May 31, 2013 5.890 5.920 5.740 5.760 587,114 -0.18(-3.03%)
May 30, 2013 5.740 5.985 5.740 5.940 411,584 +0.20(+3.48%)
May 29, 2013 5.760 5.830 5.730 5.740 211,661 -0.07(-1.20%)
May 28, 2013 5.910 5.930 5.720 5.810 390,012 -0.08(-1.36%)
May 24, 2013 5.800 5.920 5.750 5.890 0 +0.10(+1.73%)
May 23, 2013 5.710 5.820 5.650 5.790 0 +0.08(+1.40%)
May 22, 2013 5.740 5.780 5.690 5.710 0 -0.03(-0.52%)
May 21, 2013 5.630 5.740 5.620 5.740 0 +0.11(+1.95%)
May 20, 2013 5.450 5.680 5.450 5.630 0 +0.15(+2.74%)
May 17, 2013 5.410 5.510 5.310 5.480 0 +0.08(+1.48%)
May 16, 2013 5.350 5.490 5.340 5.400 795,013 +0.06(+1.12%)
May 15, 2013 5.320 5.400 5.290 5.340 0 +0.03(+0.56%)
May 13, 2013 5.310 5.450 5.270 5.310 0 +0.18(+3.51%)
May 10, 2013 5.210 5.280 4.990 5.130 0 -0.07(-1.35%)
May 09, 2013 5.440 5.500 5.180 5.200 0 -0.36(-6.47%)
May 08, 2013 5.360 5.560 5.340 5.560 0 +0.21(+3.93%)
May 07, 2013 5.460 5.490 5.315 5.350 0 -0.12(-2.19%)
May 06, 2013 5.430 5.570 5.380 5.470 0 +0.06(+1.11%)
May 03, 2013 5.450 5.530 5.400 5.410 0 -0.01(-0.18%)
May 02, 2013 5.330 5.430 5.310 5.420 0 +0.13(+2.46%)
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.