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 (%)
Jan 31, 2006 6.500 6.570 6.420 6.550 322,451 +0.01(+0.15%)
Jan 30, 2006 6.600 6.660 6.510 6.540 230,151 -0.10(-1.51%)
Jan 27, 2006 6.690 6.710 6.560 6.640 230,032 +0.03(+0.45%)
Jan 26, 2006 6.630 6.680 6.350 6.610 393,003 -0.01(-0.15%)
Jan 25, 2006 6.660 6.800 6.600 6.620 303,831 -0.06(-0.90%)
Jan 24, 2006 6.700 6.800 6.560 6.680 230,697 -0.09(-1.33%)
Jan 23, 2006 6.730 6.830 6.510 6.770 592,574 +0.03(+0.45%)
Jan 20, 2006 6.960 7.000 6.700 6.740 313,702 -0.24(-3.44%)
Jan 19, 2006 7.050 7.190 6.900 6.980 335,357 -0.04(-0.57%)
Jan 18, 2006 6.830 7.040 6.820 7.020 335,325 +0.04(+0.57%)
Jan 17, 2006 6.830 7.190 6.720 6.980 674,085 +0.17(+2.50%)
Jan 13, 2006 6.890 6.900 6.740 6.810 270,755 +0.00(+0.00%)
Jan 12, 2006 6.700 6.920 6.650 6.810 390,100 +0.03(+0.44%)
Jan 11, 2006 6.850 7.000 6.680 6.780 691,099 +0.11(+1.65%)
Jan 10, 2006 6.890 6.899 6.570 6.670 874,042 +0.14(+2.14%)
Jan 09, 2006 6.690 6.770 6.510 6.530 414,506 -0.10(-1.51%)
Jan 06, 2006 6.720 6.780 6.590 6.630 359,979 -0.09(-1.34%)
Jan 05, 2006 6.690 6.850 6.630 6.720 846,388 +0.14(+2.13%)
Jan 04, 2006 6.370 6.650 6.280 6.580 1,816,750 +0.65(+10.96%)
Jan 03, 2006 5.950 6.120 5.810 5.930 197,859 -0.07(-1.17%)
Dec 30, 2005 5.790 6.110 5.690 6.000 290,896 +0.14(+2.39%)
Dec 29, 2005 5.890 5.900 5.780 5.860 151,916 +0.00(+0.00%)
Dec 28, 2005 5.800 5.950 5.780 5.860 167,300 +0.05(+0.86%)
Dec 27, 2005 5.900 6.050 5.740 5.810 252,100 -0.13(-2.19%)
Dec 23, 2005 5.910 6.070 5.830 5.940 275,647 -0.01(-0.17%)
Dec 22, 2005 5.910 6.090 5.910 5.950 199,814 +0.00(+0.00%)
Dec 21, 2005 5.710 5.990 5.660 5.950 432,165 +0.05(+0.85%)
Dec 20, 2005 6.000 6.030 5.640 5.900 242,179 -0.12(-1.99%)
Dec 19, 2005 6.050 6.180 5.870 6.020 301,603 -0.17(-2.75%)
Dec 16, 2005 6.160 6.220 6.050 6.190 173,018 -0.02(-0.32%)
Dec 15, 2005 6.289 6.300 6.110 6.210 283,386 +0.00(+0.00%)
Dec 14, 2005 6.320 6.500 6.150 6.210 709,258 +0.10(+1.64%)
Dec 13, 2005 6.200 6.200 6.040 6.110 199,419 -0.05(-0.81%)
Dec 12, 2005 6.360 6.360 6.060 6.160 323,376 -0.14(-2.22%)
Dec 09, 2005 6.220 6.360 6.110 6.300 332,149 +0.12(+1.94%)
Dec 08, 2005 6.160 6.220 6.040 6.180 356,045 +0.07(+1.15%)
Dec 07, 2005 6.160 6.250 6.030 6.110 326,418 -0.05(-0.81%)
Dec 06, 2005 5.920 6.180 5.910 6.160 434,050 +0.20(+3.36%)
Dec 05, 2005 5.870 6.050 5.810 5.960 437,873 +0.17(+2.94%)
Dec 02, 2005 5.830 5.910 5.720 5.790 345,622 -0.07(-1.19%)
Dec 01, 2005 6.100 6.140 5.750 5.860 802,586 -0.15(-2.50%)
Nov 30, 2005 6.090 6.170 5.950 6.010 891,460 +0.03(+0.50%)
Nov 29, 2005 5.630 6.100 5.500 5.980 2,246,750 +0.70(+13.26%)
Nov 28, 2005 5.350 5.350 5.250 5.280 179,262 -0.02(-0.38%)
Nov 25, 2005 5.290 5.330 5.260 5.300 52,676 +0.07(+1.34%)
Nov 23, 2005 5.310 5.400 5.180 5.230 479,509 -0.04(-0.76%)
Nov 22, 2005 5.130 5.337 5.130 5.270 159,716 +0.05(+0.96%)
Nov 21, 2005 5.220 5.400 5.200 5.220 108,134 +0.00(+0.00%)
Nov 18, 2005 5.300 5.330 5.160 5.220 234,916 +0.06(+1.16%)
Nov 17, 2005 5.340 5.340 5.100 5.160 398,879 -0.06(-1.15%)
Nov 16, 2005 5.390 5.390 5.162 5.220 239,198 -0.12(-2.25%)
Nov 15, 2005 5.500 5.550 5.300 5.340 294,027 -0.10(-1.84%)
Nov 14, 2005 5.320 5.520 5.310 5.440 298,754 +0.12(+2.26%)
Nov 11, 2005 5.220 5.340 5.210 5.320 119,498 +0.09(+1.72%)
Nov 10, 2005 5.270 5.410 5.210 5.230 267,038 -0.10(-1.88%)
Nov 09, 2005 5.000 5.350 4.900 5.330 362,177 +0.43(+8.78%)
Nov 08, 2005 5.050 5.070 4.830 4.900 238,094 -0.13(-2.58%)
Nov 07, 2005 4.910 5.080 4.900 5.030 200,545 +0.13(+2.65%)
Nov 04, 2005 4.820 5.050 4.820 4.900 240,586 +0.07(+1.45%)
Nov 03, 2005 5.090 5.200 4.830 4.830 301,083 -0.26(-5.11%)
Nov 02, 2005 5.050 5.160 4.820 5.090 193,798 +0.11(+2.21%)
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.