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 (%)
Dec 31, 2014 15.84 16.11 16.11 16.11 822,300 +0.33(+2.09%)
Dec 30, 2014 15.72 15.97 15.71 15.78 280,842 +0.05(+0.32%)
Dec 29, 2014 15.70 15.76 15.54 15.73 165,035 +0.04(+0.29%)
Dec 26, 2014 15.58 15.80 15.40 15.69 224,405 +0.15(+0.93%)
Dec 24, 2014 15.25 15.54 15.54 15.54 212,900 +0.38(+2.51%)
Dec 23, 2014 16.10 16.15 15.12 15.16 660,369 -0.89(-5.55%)
Dec 22, 2014 16.22 16.53 15.82 16.05 437,280 -0.19(-1.17%)
Dec 19, 2014 15.72 16.28 15.47 16.24 1,657,687 +0.52(+3.31%)
Dec 18, 2014 15.51 15.82 15.36 15.72 808,906 +0.46(+3.01%)
Dec 17, 2014 14.75 15.27 14.58 15.26 736,909 +0.51(+3.46%)
Dec 16, 2014 14.67 15.22 14.38 14.75 778,254 +0.03(+0.20%)
Dec 15, 2014 15.26 15.29 14.70 14.72 984,390 -0.43(-2.84%)
Dec 12, 2014 15.21 15.35 14.74 15.15 869,393 -0.27(-1.75%)
Dec 11, 2014 15.53 15.84 15.27 15.42 922,106 -0.10(-0.64%)
Dec 10, 2014 16.63 16.64 15.24 15.52 1,248,894 -0.85(-5.19%)
Dec 09, 2014 15.76 16.50 15.71 16.37 1,162,745 +0.45(+2.83%)
Dec 08, 2014 16.04 16.44 15.79 15.92 629,495 -0.12(-0.75%)
Dec 05, 2014 15.99 16.14 15.80 16.04 371,625 +0.12(+0.75%)
Dec 04, 2014 16.05 16.08 15.72 15.92 411,724 -0.15(-0.93%)
Dec 03, 2014 16.08 16.25 15.79 16.07 711,293 +0.03(+0.19%)
Dec 02, 2014 15.33 16.07 15.33 16.04 1,364,103 +0.51(+3.28%)
Dec 01, 2014 15.49 15.60 15.20 15.53 901,279 +0.04(+0.26%)
Nov 28, 2014 15.79 15.91 15.47 15.49 247,947 -0.25(-1.59%)
Nov 26, 2014 15.57 15.74 15.74 15.74 589,200 +0.21(+1.35%)
Nov 25, 2014 15.59 15.68 15.19 15.53 777,632 -0.06(-0.38%)
Nov 24, 2014 15.47 15.68 15.37 15.59 893,448 +0.13(+0.84%)
Nov 21, 2014 15.44 15.50 15.12 15.46 702,800 +0.29(+1.91%)
Nov 20, 2014 15.11 15.32 15.03 15.17 438,162 -0.02(-0.13%)
Nov 19, 2014 15.45 15.46 15.16 15.19 474,448 -0.22(-1.43%)
Nov 18, 2014 15.30 15.50 15.28 15.41 1,135,639 +0.08(+0.52%)
Nov 17, 2014 15.03 15.50 14.92 15.33 1,244,437 +0.33(+2.20%)
Nov 14, 2014 14.76 15.01 14.59 15.00 1,020,738 +0.22(+1.49%)
Nov 13, 2014 14.64 14.83 14.61 14.78 928,209 +0.13(+0.89%)
Nov 12, 2014 14.30 14.72 14.29 14.65 600,646 +0.23(+1.60%)
Nov 11, 2014 14.58 14.58 14.17 14.42 599,171 -0.13(-0.89%)
Nov 10, 2014 14.19 14.55 14.00 14.55 874,727 +0.28(+1.96%)
Nov 07, 2014 14.83 14.91 14.17 14.27 1,401,298 -0.64(-4.29%)
Nov 06, 2014 15.22 15.81 14.85 14.91 1,655,785 -0.01(-0.07%)
Nov 05, 2014 15.43 15.50 14.69 14.92 857,505 -0.40(-2.61%)
Nov 04, 2014 15.66 15.74 15.04 15.32 1,082,864 -0.31(-1.98%)
Nov 03, 2014 15.40 15.67 15.23 15.63 1,492,567 +0.23(+1.49%)
Oct 31, 2014 15.70 16.00 15.21 15.40 1,167,808 +0.06(+0.39%)
Oct 30, 2014 15.26 15.55 15.15 15.34 735,453 +0.04(+0.26%)
Oct 29, 2014 15.50 15.60 15.19 15.30 611,086 -0.14(-0.91%)
Oct 28, 2014 15.23 15.49 15.23 15.44 858,649 +0.36(+2.39%)
Oct 27, 2014 15.03 15.18 15.10 15.08 685,767 -0.02(-0.13%)
Oct 24, 2014 15.22 15.25 15.03 15.10 718,904 -0.12(-0.79%)
Oct 23, 2014 15.12 15.70 14.97 15.22 1,477,266 +0.34(+2.28%)
Oct 22, 2014 14.86 15.07 14.71 14.88 562,875 +0.02(+0.13%)
Oct 21, 2014 14.93 14.97 14.65 14.86 594,403 +0.15(+1.02%)
Oct 20, 2014 14.40 14.89 14.40 14.71 492,273 +0.22(+1.52%)
Oct 17, 2014 14.86 14.95 14.38 14.49 688,801 -0.13(-0.89%)
Oct 16, 2014 14.08 14.85 14.07 14.62 793,837 +0.32(+2.24%)
Oct 15, 2014 13.95 14.38 13.55 14.30 709,310 +0.08(+0.56%)
Oct 14, 2014 14.27 14.57 13.92 14.22 601,329 +0.17(+1.21%)
Oct 13, 2014 14.16 14.67 13.86 14.05 584,216 -0.08(-0.57%)
Oct 10, 2014 14.11 14.67 14.02 14.13 654,213 -0.05(-0.35%)
Oct 09, 2014 14.93 15.00 14.17 14.18 940,856 -0.80(-5.34%)
Oct 08, 2014 14.56 14.98 14.18 14.98 847,657 +0.39(+2.67%)
Oct 07, 2014 14.69 14.90 14.27 14.59 1,147,602 -0.21(-1.42%)
Oct 06, 2014 15.37 15.45 14.79 14.80 942,570 -0.55(-3.58%)
Oct 03, 2014 15.43 15.44 15.20 15.35 1,016,758 +0.12(+0.79%)
Oct 02, 2014 15.16 15.40 15.04 15.23 1,067,268 +0.07(+0.46%)
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.