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 (%)
Nov 30, 2012 6.180 6.200 6.010 6.020 213,043 -0.13(-2.11%)
Nov 29, 2012 6.120 6.170 6.010 6.150 164,710 +0.09(+1.49%)
Nov 28, 2012 5.970 6.060 5.840 6.060 87,321 +0.04(+0.66%)
Nov 27, 2012 5.830 6.040 5.830 6.020 200,663 +0.13(+2.21%)
Nov 26, 2012 5.890 6.000 5.840 5.890 80,408 -0.01(-0.17%)
Nov 23, 2012 5.850 5.900 5.830 5.900 57,501 +0.08(+1.37%)
Nov 21, 2012 5.830 5.900 5.760 5.820 46,873 -0.01(-0.17%)
Nov 20, 2012 5.520 5.840 5.520 5.830 162,331 +0.28(+5.05%)
Nov 19, 2012 5.450 5.690 5.450 5.550 169,874 +0.14(+2.59%)
Nov 16, 2012 5.440 5.480 5.350 5.410 191,818 -0.06(-1.10%)
Nov 15, 2012 5.600 5.609 5.420 5.470 164,225 -0.14(-2.50%)
Nov 14, 2012 5.680 5.759 5.560 5.610 166,740 -0.06(-1.06%)
Nov 13, 2012 5.660 5.760 5.600 5.670 142,316 -0.01(-0.18%)
Nov 12, 2012 5.720 5.810 5.660 5.680 113,324 -0.03(-0.53%)
Nov 09, 2012 5.650 5.765 5.630 5.710 163,248 +0.02(+0.35%)
Nov 08, 2012 5.690 5.740 5.650 5.690 244,603 -0.03(-0.52%)
Nov 07, 2012 5.850 5.890 5.650 5.720 319,908 -0.21(-3.54%)
Nov 06, 2012 5.960 6.030 5.700 5.930 452,824 +0.22(+3.85%)
Nov 05, 2012 5.630 5.790 5.630 5.710 172,597 +0.06(+1.06%)
Nov 02, 2012 5.730 5.900 5.640 5.650 251,822 -0.07(-1.22%)
Nov 01, 2012 5.640 5.770 5.522 5.720 171,119 +0.07(+1.24%)
Oct 31, 2012 5.770 5.900 5.562 5.650 338,920 -0.13(-2.25%)
Oct 26, 2012 5.880 5.780 5.780 5.780 142,000 -0.12(-2.03%)
Oct 25, 2012 5.940 5.970 5.820 5.900 103,245 +0.00(+0.00%)
Oct 24, 2012 6.000 6.130 5.840 5.900 179,775 -0.05(-0.84%)
Oct 23, 2012 5.970 5.990 5.790 5.950 264,988 -0.26(-4.19%)
Oct 19, 2012 6.380 6.429 6.150 6.210 284,890 -0.24(-3.72%)
Oct 18, 2012 6.380 6.450 6.270 6.450 160,077 +0.08(+1.26%)
Oct 17, 2012 6.370 6.386 6.285 6.370 107,593 +0.00(+0.00%)
Oct 16, 2012 6.370 6.420 6.285 6.370 304,395 +0.05(+0.79%)
Oct 15, 2012 6.090 6.340 6.070 6.320 280,134 +0.27(+4.46%)
Oct 12, 2012 6.070 6.090 5.920 6.050 163,733 -0.01(-0.17%)
Oct 11, 2012 6.070 6.120 5.940 6.060 189,317 +0.03(+0.50%)
Oct 10, 2012 6.080 6.100 5.910 6.030 203,983 -0.02(-0.33%)
Oct 09, 2012 6.170 6.170 6.030 6.050 202,051 -0.12(-1.94%)
Oct 08, 2012 6.200 6.290 6.150 6.170 231,089 -0.05(-0.80%)
Oct 05, 2012 6.250 6.400 6.150 6.220 250,542 -0.03(-0.48%)
Oct 04, 2012 6.230 6.300 6.140 6.250 190,021 +0.06(+0.97%)
Oct 03, 2012 6.130 6.330 6.100 6.190 478,604 +0.05(+0.81%)
Oct 02, 2012 6.000 6.150 5.910 6.140 329,524 +0.14(+2.33%)
Oct 01, 2012 5.920 6.000 5.870 6.000 226,570 +0.09(+1.52%)
Sep 28, 2012 5.730 5.980 5.730 5.910 323,100 +0.14(+2.43%)
Sep 27, 2012 5.760 5.840 5.720 5.770 173,665 +0.06(+1.05%)
Sep 26, 2012 5.800 5.870 5.710 5.710 228,170 -0.06(-1.04%)
Sep 25, 2012 5.840 5.910 5.750 5.770 181,430 -0.02(-0.35%)
Sep 24, 2012 5.820 5.960 5.700 5.790 215,634 -0.07(-1.19%)
Sep 21, 2012 5.980 5.980 5.770 5.860 317,603 -0.04(-0.68%)
Sep 20, 2012 5.880 5.950 5.850 5.900 180,585 -0.01(-0.17%)
Sep 19, 2012 5.930 5.960 5.820 5.910 148,965 +0.01(+0.17%)
Sep 18, 2012 5.710 5.910 5.655 5.900 288,567 +0.20(+3.51%)
Sep 17, 2012 5.670 5.780 5.620 5.700 186,515 -0.02(-0.35%)
Sep 14, 2012 5.640 5.770 5.620 5.720 316,726 +0.11(+1.96%)
Sep 13, 2012 5.600 5.710 5.510 5.610 182,162 +0.00(+0.00%)
Sep 12, 2012 5.600 5.630 5.575 5.610 148,059 -0.04(-0.71%)
Sep 11, 2012 5.660 5.685 5.560 5.650 198,650 -0.01(-0.18%)
Sep 10, 2012 5.600 5.670 5.540 5.660 142,190 +0.07(+1.25%)
Sep 07, 2012 5.620 5.640 5.460 5.590 192,496 +0.03(+0.54%)
Sep 06, 2012 5.530 5.645 5.480 5.560 220,041 +0.05(+0.91%)
Sep 05, 2012 5.450 5.520 5.415 5.510 281,228 +0.10(+1.85%)
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.