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, 2011 8.500 8.600 8.050 8.380 12,165,585 +2.14(+34.29%)
Jan 28, 2011 6.220 6.330 6.100 6.240 2,070,254 +0.06(+0.97%)
Jan 27, 2011 6.210 6.280 6.145 6.180 1,002,308 -0.03(-0.48%)
Jan 26, 2011 6.350 6.390 6.180 6.210 1,594,423 -0.08(-1.27%)
Jan 25, 2011 6.200 6.380 6.110 6.290 1,675,656 +0.09(+1.45%)
Jan 24, 2011 5.940 6.290 5.900 6.200 1,876,440 +0.39(+6.71%)
Jan 21, 2011 5.940 6.050 5.750 5.810 1,661,195 -0.09(-1.53%)
Jan 20, 2011 5.670 6.070 5.540 5.900 1,983,794 +0.24(+4.24%)
Jan 19, 2011 5.720 6.010 5.400 5.660 4,108,922 -0.92(-13.98%)
Jan 18, 2011 7.150 7.240 6.250 6.580 3,878,380 -0.54(-7.58%)
Jan 14, 2011 7.080 7.170 7.070 7.120 612,689 +0.06(+0.85%)
Jan 13, 2011 6.980 7.190 6.970 7.060 680,805 +0.04(+0.57%)
Jan 12, 2011 7.160 7.170 6.950 7.020 824,685 -0.05(-0.71%)
Jan 11, 2011 7.000 7.250 6.930 7.070 1,003,269 +0.11(+1.58%)
Jan 10, 2011 6.710 6.990 6.690 6.960 842,380 +0.21(+3.11%)
Jan 07, 2011 6.750 6.790 6.610 6.750 634,544 +0.00(+0.00%)
Jan 06, 2011 6.500 6.780 6.470 6.750 1,097,828 +0.22(+3.37%)
Jan 05, 2011 6.430 6.540 6.360 6.530 598,504 +0.10(+1.56%)
Jan 04, 2011 6.550 6.600 6.270 6.430 751,379 -0.09(-1.38%)
Jan 03, 2011 6.430 6.620 6.310 6.520 1,043,645 +0.16(+2.52%)
Dec 31, 2010 6.490 6.530 6.360 6.360 738,732 -0.12(-1.85%)
Dec 30, 2010 6.590 6.600 6.440 6.480 655,211 -0.08(-1.22%)
Dec 29, 2010 6.450 6.730 6.440 6.560 1,418,581 +0.15(+2.34%)
Dec 28, 2010 6.180 6.430 6.165 6.410 1,652,467 +0.41(+6.83%)
Dec 27, 2010 5.800 6.040 5.780 6.000 821,215 +0.21(+3.63%)
Dec 23, 2010 5.810 5.830 5.770 5.790 372,891 -0.03(-0.52%)
Dec 22, 2010 5.880 5.890 5.750 5.820 503,926 -0.02(-0.34%)
Dec 21, 2010 5.850 5.900 5.760 5.840 695,701 +0.04(+0.69%)
Dec 20, 2010 5.830 5.830 5.740 5.800 988,458 +0.03(+0.52%)
Dec 17, 2010 5.880 5.900 5.760 5.770 1,135,414 -0.07(-1.20%)
Dec 16, 2010 5.970 5.990 5.800 5.840 1,502,260 +0.10(+1.74%)
Dec 15, 2010 5.620 5.820 5.588 5.740 1,096,831 +0.12(+2.14%)
Dec 14, 2010 5.580 5.620 5.530 5.620 305,173 +0.04(+0.72%)
Dec 13, 2010 5.530 5.620 5.450 5.580 392,305 +0.06(+1.09%)
Dec 10, 2010 5.590 5.600 5.510 5.520 386,481 -0.08(-1.43%)
Dec 09, 2010 5.470 5.620 5.460 5.600 563,893 +0.14(+2.56%)
Dec 08, 2010 5.470 5.480 5.400 5.460 232,236 +0.01(+0.18%)
Dec 07, 2010 5.470 5.490 5.440 5.450 458,663 +0.02(+0.37%)
Dec 06, 2010 5.470 5.490 5.400 5.430 728,314 -0.04(-0.73%)
Dec 03, 2010 5.400 5.490 5.380 5.470 848,187 +0.06(+1.11%)
Dec 02, 2010 5.410 5.450 5.350 5.410 969,494 +0.03(+0.56%)
Dec 01, 2010 5.500 5.530 5.370 5.380 977,213 -0.08(-1.47%)
Nov 30, 2010 5.370 5.550 5.370 5.460 1,777,799 +0.06(+1.11%)
Nov 29, 2010 5.320 5.485 5.300 5.400 1,052,998 +0.05(+0.93%)
Nov 26, 2010 5.370 5.400 5.310 5.350 111,816 -0.04(-0.74%)
Nov 24, 2010 5.380 5.390 5.390 5.390 417,311 +0.06(+1.13%)
Nov 23, 2010 5.330 5.360 5.290 5.330 283,247 -0.06(-1.11%)
Nov 22, 2010 5.310 5.480 5.300 5.390 323,624 +0.07(+1.32%)
Nov 19, 2010 5.390 5.400 5.270 5.320 1,296,858 -0.06(-1.12%)
Nov 18, 2010 5.390 5.600 5.350 5.380 669,487 +0.02(+0.37%)
Nov 17, 2010 5.320 5.370 5.250 5.360 383,848 +0.06(+1.13%)
Nov 16, 2010 5.300 5.400 5.200 5.300 582,952 -0.05(-0.93%)
Nov 15, 2010 5.290 5.410 5.230 5.350 560,769 +0.08(+1.52%)
Nov 12, 2010 5.220 5.300 5.210 5.270 337,961 +0.02(+0.38%)
Nov 11, 2010 5.230 5.320 5.190 5.250 553,874 -0.02(-0.38%)
Nov 10, 2010 5.180 5.290 5.170 5.270 403,250 +0.08(+1.54%)
Nov 09, 2010 5.200 5.250 5.150 5.190 480,440 +0.00(+0.00%)
Nov 08, 2010 5.120 5.270 5.110 5.190 391,980 +0.08(+1.57%)
Nov 05, 2010 5.060 5.120 5.030 5.110 396,735 +0.06(+1.19%)
Nov 04, 2010 5.050 5.150 4.990 5.050 557,248 +0.10(+2.02%)
Nov 03, 2010 4.940 5.040 4.910 4.950 289,036 +0.01(+0.20%)
Nov 02, 2010 5.030 5.180 4.910 4.940 385,637 +0.00(+0.00%)
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.