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 (%)
Mar 31, 2014 14.25 14.61 14.23 14.50 1,250,711 +0.32(+2.26%)
Mar 28, 2014 14.09 14.73 14.03 14.18 912,406 +0.09(+0.64%)
Mar 27, 2014 13.95 14.25 13.46 14.09 703,129 +0.14(+1.00%)
Mar 26, 2014 14.01 14.40 13.58 13.95 680,939 +0.07(+0.50%)
Mar 25, 2014 14.03 14.50 13.84 13.88 693,610 +0.03(+0.22%)
Mar 24, 2014 14.74 14.89 13.43 13.85 1,230,708 -0.84(-5.72%)
Mar 21, 2014 15.20 15.27 14.66 14.69 1,409,163 -0.44(-2.91%)
Mar 20, 2014 14.93 15.19 14.64 15.13 872,641 +0.15(+1.00%)
Mar 19, 2014 14.81 15.24 14.77 14.98 974,933 +0.17(+1.15%)
Mar 18, 2014 14.47 14.84 14.41 14.81 949,013 +0.34(+2.35%)
Mar 17, 2014 14.51 14.85 14.40 14.47 1,097,817 -0.18(-1.23%)
Mar 14, 2014 14.51 14.94 14.37 14.65 1,227,923 -0.29(-1.94%)
Mar 13, 2014 14.40 15.39 13.80 14.94 4,398,154 +1.44(+10.67%)
Mar 12, 2014 13.90 13.99 13.21 13.50 1,201,208 +0.49(+3.77%)
Mar 11, 2014 13.55 13.64 12.89 13.01 675,324 -0.54(-3.99%)
Mar 10, 2014 13.63 13.70 13.31 13.55 347,435 -0.15(-1.09%)
Mar 07, 2014 13.97 13.99 13.51 13.70 362,619 -0.13(-0.94%)
Mar 06, 2014 13.49 14.01 13.34 13.83 807,392 -0.16(-1.14%)
Mar 05, 2014 13.97 14.19 13.76 13.99 1,016,493 -0.03(-0.21%)
Mar 04, 2014 13.62 14.19 13.44 14.02 10,381,536 +0.59(+4.39%)
Mar 03, 2014 12.38 13.80 12.30 13.43 3,411,466 +1.38(+11.45%)
Feb 28, 2014 12.60 12.68 11.83 12.05 763,216 -0.56(-4.44%)
Feb 27, 2014 12.95 12.95 12.30 12.61 466,792 -0.35(-2.70%)
Feb 26, 2014 12.96 13.01 12.65 12.96 821,685 +0.21(+1.65%)
Feb 25, 2014 12.95 13.10 12.65 12.75 317,611 -0.14(-1.09%)
Feb 24, 2014 13.03 13.23 12.81 12.89 625,207 +0.08(+0.62%)
Feb 21, 2014 12.94 13.10 12.75 12.81 462,360 -0.04(-0.31%)
Feb 20, 2014 12.61 12.87 12.50 12.85 301,126 +0.22(+1.74%)
Feb 19, 2014 12.68 12.87 12.54 12.63 356,883 -0.06(-0.47%)
Feb 18, 2014 12.38 12.92 12.25 12.69 422,867 +0.39(+3.17%)
Feb 14, 2014 12.42 12.30 12.30 12.30 441,400 -0.15(-1.20%)
Feb 13, 2014 11.94 12.45 11.94 12.45 527,159 -0.01(-0.08%)
Feb 12, 2014 12.30 12.51 12.08 12.46 394,289 +0.14(+1.14%)
Feb 11, 2014 12.25 12.64 12.25 12.32 677,008 +0.07(+0.57%)
Feb 10, 2014 12.21 12.29 12.04 12.25 319,909 +0.05(+0.41%)
Feb 07, 2014 12.17 12.29 11.97 12.20 475,254 +0.06(+0.49%)
Feb 06, 2014 12.00 12.26 11.93 12.14 555,445 +0.21(+1.76%)
Feb 05, 2014 11.54 12.19 11.50 11.93 990,943 +0.41(+3.56%)
Feb 04, 2014 11.55 11.70 11.28 11.52 590,080 +0.03(+0.26%)
Feb 03, 2014 11.99 12.18 11.41 11.49 522,000 -0.51(-4.25%)
Jan 31, 2014 11.83 12.28 11.68 12.00 551,332 -0.05(-0.41%)
Jan 30, 2014 12.07 12.42 11.88 12.05 732,038 +0.14(+1.18%)
Jan 29, 2014 11.99 12.88 11.88 11.91 1,282,627 +0.16(+1.36%)
Jan 28, 2014 11.40 11.79 11.37 11.75 950,897 +0.40(+3.52%)
Jan 27, 2014 11.67 11.70 11.03 11.35 739,858 -0.33(-2.83%)
Jan 24, 2014 11.87 11.89 11.33 11.68 659,122 -0.32(-2.67%)
Jan 23, 2014 11.99 12.00 11.50 12.00 719,040 +0.00(+0.00%)
Jan 22, 2014 12.37 12.47 11.96 12.00 1,133,186 -0.37(-2.99%)
Jan 21, 2014 12.25 12.40 12.18 12.37 720,047 +0.18(+1.48%)
Jan 17, 2014 12.00 12.19 12.19 12.19 786,800 +0.15(+1.25%)
Jan 16, 2014 12.02 12.07 11.75 12.04 442,917 +0.08(+0.67%)
Jan 15, 2014 11.39 12.14 11.39 11.96 1,101,496 +0.57(+5.00%)
Jan 14, 2014 11.30 11.41 11.23 11.39 466,115 +0.17(+1.52%)
Jan 13, 2014 11.54 11.68 11.11 11.22 653,090 -0.30(-2.60%)
Jan 10, 2014 11.25 11.55 11.12 11.52 1,024,675 +0.31(+2.77%)
Jan 09, 2014 11.09 11.26 10.94 11.21 865,567 +0.19(+1.72%)
Jan 08, 2014 10.99 11.14 10.92 11.02 717,145 +0.07(+0.64%)
Jan 07, 2014 10.64 10.99 10.64 10.95 616,446 +0.38(+3.60%)
Jan 06, 2014 10.96 11.03 10.57 10.57 415,766 -0.30(-2.76%)
Jan 03, 2014 10.54 11.02 10.50 10.87 609,730 +0.29(+2.74%)
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.