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 30, 2007 3.580 3.640 3.480 3.570 125,714 -0.02(-0.56%)
Mar 29, 2007 3.620 3.630 3.420 3.590 163,387 +0.01(+0.28%)
Mar 28, 2007 3.600 3.720 3.540 3.580 200,260 -0.02(-0.56%)
Mar 27, 2007 3.710 3.710 3.520 3.600 137,015 -0.09(-2.44%)
Mar 26, 2007 3.680 3.770 3.640 3.690 146,419 +0.00(+0.00%)
Mar 23, 2007 3.820 3.900 3.610 3.690 214,607 -0.11(-2.89%)
Mar 22, 2007 3.590 3.840 3.530 3.800 223,441 +0.21(+5.85%)
Mar 21, 2007 3.500 3.610 3.440 3.590 294,835 +0.09(+2.57%)
Mar 20, 2007 3.450 3.520 3.450 3.500 212,485 +0.04(+1.16%)
Mar 19, 2007 3.540 3.580 3.450 3.460 169,168 -0.06(-1.70%)
Mar 16, 2007 3.600 3.750 3.410 3.520 738,520 -0.09(-2.49%)
Mar 15, 2007 3.240 3.680 3.210 3.610 451,525 +0.39(+12.11%)
Mar 14, 2007 3.250 3.260 3.130 3.220 191,176 -0.04(-1.23%)
Mar 13, 2007 3.300 3.340 3.240 3.260 229,537 -0.04(-1.21%)
Mar 12, 2007 3.350 3.400 3.270 3.300 137,176 +0.01(+0.30%)
Mar 09, 2007 3.300 3.300 3.250 3.290 121,001 +0.03(+0.92%)
Mar 08, 2007 3.280 3.400 3.250 3.260 185,483 +0.02(+0.62%)
Mar 07, 2007 3.340 3.350 3.230 3.240 151,885 -0.11(-3.28%)
Mar 06, 2007 3.260 3.380 3.200 3.350 179,204 +0.14(+4.36%)
Mar 05, 2007 3.280 3.300 3.150 3.210 238,238 -0.10(-3.02%)
Mar 02, 2007 3.430 3.540 3.300 3.310 227,375 -0.13(-3.78%)
Mar 01, 2007 3.400 3.560 3.400 3.440 167,051 -0.03(-0.86%)
Feb 28, 2007 3.530 3.550 3.410 3.470 341,449 -0.05(-1.42%)
Feb 27, 2007 3.680 3.720 3.420 3.520 347,958 -0.21(-5.63%)
Feb 26, 2007 3.980 3.990 3.700 3.730 338,401 -0.26(-6.52%)
Feb 23, 2007 3.630 4.030 3.570 3.990 517,219 +0.36(+9.92%)
Feb 22, 2007 3.570 3.640 3.500 3.630 122,574 +0.06(+1.68%)
Feb 21, 2007 3.620 3.630 3.520 3.570 178,817 -0.07(-1.92%)
Feb 20, 2007 3.650 3.680 3.530 3.640 153,404 -0.03(-0.95%)
Feb 16, 2007 3.510 3.680 3.480 3.675 118,334 +0.17(+4.70%)
Feb 15, 2007 3.670 3.670 3.450 3.510 313,958 -0.12(-3.31%)
Feb 14, 2007 3.790 3.800 3.560 3.630 230,575 -0.16(-4.22%)
Feb 13, 2007 3.720 3.810 3.700 3.790 209,872 +0.06(+1.61%)
Feb 12, 2007 3.810 3.850 3.600 3.730 477,578 +0.09(+2.47%)
Feb 09, 2007 3.600 3.710 3.580 3.640 288,647 +0.03(+0.83%)
Feb 08, 2007 3.450 3.650 3.430 3.610 303,725 +0.15(+4.34%)
Feb 07, 2007 3.460 3.470 3.370 3.460 199,984 +0.00(+0.00%)
Feb 06, 2007 3.510 3.530 3.370 3.460 292,391 -0.05(-1.42%)
Feb 05, 2007 3.600 3.600 3.490 3.510 245,211 -0.07(-1.96%)
Feb 02, 2007 3.600 3.600 3.510 3.580 194,440 -0.01(-0.28%)
Feb 01, 2007 3.560 3.640 3.490 3.590 189,455 +0.05(+1.41%)
Jan 31, 2007 3.500 3.570 3.390 3.540 330,330 +0.02(+0.71%)
Jan 30, 2007 3.410 3.570 3.320 3.515 350,822 +0.15(+4.30%)
Jan 29, 2007 3.320 3.370 3.250 3.370 344,518 +0.03(+0.90%)
Jan 26, 2007 3.410 3.430 3.250 3.340 276,240 -0.06(-1.76%)
Jan 25, 2007 3.550 3.570 3.390 3.400 297,333 -0.13(-3.68%)
Jan 24, 2007 3.680 3.700 3.400 3.530 277,774 -0.17(-4.59%)
Jan 23, 2007 3.600 3.700 3.400 3.700 842,729 +0.09(+2.49%)
Jan 22, 2007 3.820 3.980 3.610 3.610 1,011,105 -0.22(-5.74%)
Jan 19, 2007 3.750 3.850 3.740 3.830 156,941 +0.06(+1.59%)
Jan 18, 2007 3.920 3.930 3.760 3.770 214,924 -0.16(-4.07%)
Jan 17, 2007 4.050 4.050 3.840 3.930 365,428 -0.11(-2.72%)
Jan 16, 2007 4.100 4.160 3.980 4.040 287,528 -0.06(-1.46%)
Jan 12, 2007 4.020 4.130 4.010 4.100 289,289 +0.09(+2.24%)
Jan 11, 2007 3.920 4.030 3.920 4.010 422,172 +0.09(+2.30%)
Jan 10, 2007 3.750 3.950 3.750 3.920 407,151 +0.15(+3.98%)
Jan 09, 2007 3.750 3.820 3.689 3.770 404,505 +0.00(+0.00%)
Jan 08, 2007 3.600 3.790 3.593 3.770 339,503 +0.16(+4.43%)
Jan 05, 2007 3.680 3.750 3.610 3.610 346,418 -0.11(-2.96%)
Jan 04, 2007 3.500 3.740 3.490 3.720 293,026 +0.22(+6.29%)
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.