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 (%)
Sep 30, 2009 4.230 4.500 4.180 4.370 997,963 +0.16(+3.80%)
Sep 29, 2009 4.200 4.300 4.150 4.210 563,176 +0.01(+0.24%)
Sep 28, 2009 4.220 4.380 4.160 4.200 498,823 +0.04(+0.96%)
Sep 25, 2009 4.150 4.160 4.120 4.160 318,950 +0.05(+1.22%)
Sep 24, 2009 4.160 4.220 3.970 4.110 281,231 -0.04(-0.96%)
Sep 23, 2009 4.150 4.220 4.110 4.150 374,071 +0.02(+0.48%)
Sep 22, 2009 4.200 4.250 4.050 4.130 433,059 -0.07(-1.64%)
Sep 21, 2009 4.000 4.200 4.000 4.199 612,188 +0.15(+3.68%)
Sep 18, 2009 4.090 4.100 3.990 4.050 578,665 -0.03(-0.74%)
Sep 17, 2009 4.000 4.180 3.900 4.080 652,133 +0.19(+4.88%)
Sep 16, 2009 3.750 3.890 3.740 3.890 245,790 +0.15(+4.01%)
Sep 15, 2009 3.670 3.760 3.590 3.740 190,230 +0.07(+1.91%)
Sep 14, 2009 3.550 3.680 3.480 3.670 180,407 +0.12(+3.38%)
Sep 11, 2009 3.510 3.560 3.450 3.550 157,037 +0.05(+1.43%)
Sep 10, 2009 3.520 3.550 3.400 3.500 320,401 -0.01(-0.28%)
Sep 09, 2009 3.260 3.580 3.230 3.510 354,952 +0.26(+8.00%)
Sep 08, 2009 3.220 3.290 3.150 3.250 214,817 +0.04(+1.25%)
Sep 04, 2009 3.080 3.240 3.050 3.210 123,910 +0.13(+4.22%)
Sep 03, 2009 3.130 3.130 3.000 3.080 186,033 +0.02(+0.65%)
Sep 02, 2009 2.890 3.150 2.880 3.060 232,613 +0.17(+5.88%)
Sep 01, 2009 3.100 3.190 2.890 2.890 323,954 -0.23(-7.37%)
Aug 31, 2009 3.060 3.140 2.980 3.120 300,171 +0.02(+0.65%)
Aug 28, 2009 3.240 3.240 3.040 3.100 346,221 -0.12(-3.73%)
Aug 27, 2009 3.260 3.310 3.160 3.220 220,656 -0.01(-0.31%)
Aug 26, 2009 3.260 3.260 3.100 3.230 201,818 -0.03(-0.92%)
Aug 25, 2009 3.290 3.380 3.210 3.260 199,114 -0.01(-0.31%)
Aug 24, 2009 3.330 3.420 3.240 3.270 156,420 -0.04(-1.21%)
Aug 21, 2009 3.250 3.330 3.200 3.310 353,633 +0.11(+3.44%)
Aug 20, 2009 3.300 3.330 3.170 3.200 350,804 -0.12(-3.61%)
Aug 19, 2009 3.340 3.440 3.270 3.320 238,742 -0.08(-2.35%)
Aug 18, 2009 3.440 3.450 3.360 3.400 153,186 -0.03(-0.87%)
Aug 17, 2009 3.500 3.540 3.380 3.430 249,313 -0.15(-4.19%)
Aug 14, 2009 3.730 3.730 3.550 3.580 160,618 -0.14(-3.76%)
Aug 13, 2009 3.740 3.770 3.610 3.720 80,091 -0.01(-0.27%)
Aug 12, 2009 3.710 3.820 3.620 3.730 139,653 +0.04(+1.08%)
Aug 11, 2009 3.840 3.880 3.611 3.690 321,328 -0.16(-4.16%)
Aug 10, 2009 3.880 3.950 3.780 3.850 208,133 +0.02(+0.52%)
Aug 07, 2009 3.730 3.900 3.670 3.830 146,912 +0.17(+4.64%)
Aug 06, 2009 3.850 3.910 3.610 3.660 161,672 -0.16(-4.19%)
Aug 05, 2009 3.920 3.930 3.780 3.820 282,308 -0.11(-2.80%)
Aug 04, 2009 3.860 3.960 3.770 3.930 188,814 +0.09(+2.34%)
Aug 03, 2009 3.920 3.920 3.730 3.840 188,432 +0.02(+0.52%)
Jul 31, 2009 3.870 3.980 3.788 3.820 335,759 -0.08(-2.05%)
Jul 30, 2009 3.900 3.980 3.850 3.900 187,184 +0.07(+1.83%)
Jul 29, 2009 3.900 3.940 3.800 3.830 151,327 -0.09(-2.30%)
Jul 28, 2009 3.840 3.970 3.810 3.920 228,139 +0.05(+1.29%)
Jul 27, 2009 3.860 4.000 3.770 3.870 286,442 +0.03(+0.78%)
Jul 24, 2009 3.670 3.870 3.520 3.840 279,515 +0.15(+4.07%)
Jul 23, 2009 3.430 3.750 3.390 3.690 388,080 +0.26(+7.58%)
Jul 22, 2009 3.400 3.550 3.380 3.430 285,901 +0.11(+3.31%)
Jul 21, 2009 3.400 3.400 3.240 3.320 149,491 -0.06(-1.78%)
Jul 20, 2009 3.330 3.450 3.280 3.380 224,041 +0.09(+2.74%)
Jul 17, 2009 3.300 3.370 3.250 3.290 169,475 -0.02(-0.60%)
Jul 16, 2009 3.230 3.380 3.210 3.310 161,625 +0.03(+0.91%)
Jul 15, 2009 3.200 3.300 3.140 3.280 244,254 +0.12(+3.80%)
Jul 14, 2009 3.090 3.250 3.050 3.160 194,641 +0.06(+1.94%)
Jul 13, 2009 3.100 3.130 3.030 3.100 166,867 +0.01(+0.32%)
Jul 10, 2009 3.040 3.210 3.040 3.090 134,553 +0.05(+1.64%)
Jul 09, 2009 3.090 3.200 3.030 3.040 156,710 -0.02(-0.65%)
Jul 08, 2009 3.140 3.220 3.050 3.060 188,162 -0.05(-1.61%)
Jul 07, 2009 3.160 3.300 3.110 3.110 213,368 -0.10(-3.12%)
Jul 06, 2009 3.090 3.300 3.090 3.210 279,748 +0.12(+3.88%)
Jul 02, 2009 3.170 3.240 3.020 3.090 389,637 -0.18(-5.50%)
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.