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, 2007 3.250 3.300 3.100 3.260 574,625 +0.00(+0.00%)
Dec 28, 2007 3.280 3.350 3.220 3.260 155,012 -0.09(-2.69%)
Dec 27, 2007 3.330 3.390 3.320 3.350 132,052 -0.03(-0.89%)
Dec 26, 2007 3.400 3.450 3.330 3.380 360,260 -0.07(-2.03%)
Dec 24, 2007 3.400 3.450 3.340 3.450 108,900 +0.05(+1.47%)
Dec 21, 2007 3.280 3.410 3.230 3.400 283,880 +0.13(+3.98%)
Dec 20, 2007 3.300 3.370 3.130 3.270 318,973 +0.00(+0.00%)
Dec 19, 2007 3.250 3.320 3.200 3.270 323,050 +0.01(+0.31%)
Dec 18, 2007 3.250 3.320 3.100 3.260 305,856 +0.02(+0.62%)
Dec 17, 2007 3.390 3.440 3.200 3.240 392,109 -0.14(-4.14%)
Dec 14, 2007 3.380 3.410 3.330 3.380 315,403 -0.01(-0.29%)
Dec 13, 2007 3.500 3.500 3.260 3.390 932,071 +0.09(+2.73%)
Dec 12, 2007 3.180 3.400 3.180 3.300 293,459 -0.02(-0.60%)
Dec 11, 2007 3.410 3.500 3.280 3.320 373,496 -0.06(-1.78%)
Dec 10, 2007 3.350 3.400 3.280 3.380 319,010 +0.04(+1.20%)
Dec 07, 2007 3.250 3.680 3.170 3.340 354,448 +0.07(+2.14%)
Dec 06, 2007 3.090 3.350 3.020 3.270 352,351 +0.20(+6.51%)
Dec 05, 2007 2.940 3.100 2.940 3.070 279,166 +0.14(+4.78%)
Dec 04, 2007 2.910 2.980 2.860 2.930 317,024 +0.02(+0.69%)
Dec 03, 2007 2.950 2.950 2.880 2.910 409,752 +0.01(+0.34%)
Nov 30, 2007 2.940 2.990 2.880 2.900 329,442 -0.03(-1.02%)
Nov 29, 2007 2.760 2.930 2.740 2.930 605,065 +0.19(+6.93%)
Nov 28, 2007 2.680 2.780 2.640 2.740 397,703 +0.12(+4.58%)
Nov 27, 2007 2.560 2.650 2.550 2.620 326,196 +0.05(+1.95%)
Nov 26, 2007 2.510 2.640 2.510 2.570 253,665 +0.04(+1.58%)
Nov 23, 2007 2.570 2.620 2.500 2.530 72,189 -0.04(-1.56%)
Nov 21, 2007 2.530 2.580 2.450 2.570 182,520 -0.02(-0.77%)
Nov 20, 2007 2.510 2.810 2.470 2.590 709,539 +0.11(+4.65%)
Nov 19, 2007 2.350 2.600 2.350 2.475 527,824 +0.14(+5.77%)
Nov 16, 2007 2.300 2.360 2.250 2.340 597,701 +0.07(+3.08%)
Nov 15, 2007 2.460 2.460 2.150 2.270 701,415 -0.19(-7.72%)
Nov 14, 2007 2.230 2.490 2.180 2.460 638,653 +0.26(+11.82%)
Nov 13, 2007 2.330 2.350 2.150 2.200 264,087 -0.05(-2.22%)
Nov 12, 2007 2.180 2.390 2.140 2.250 438,417 +0.04(+1.81%)
Nov 09, 2007 2.320 2.410 2.210 2.210 259,243 -0.08(-3.49%)
Nov 08, 2007 2.490 2.500 2.210 2.290 448,589 -0.16(-6.53%)
Nov 07, 2007 2.630 2.880 2.310 2.450 610,146 -0.24(-8.92%)
Nov 06, 2007 2.520 2.720 2.340 2.690 491,573 +0.15(+5.91%)
Nov 05, 2007 2.440 2.640 2.430 2.540 740,789 +0.04(+1.60%)
Nov 02, 2007 2.250 2.520 2.240 2.500 1,170,444 +0.39(+18.48%)
Nov 01, 2007 2.140 2.150 1.900 2.110 3,609,411 +0.02(+0.96%)
Oct 31, 2007 2.200 2.260 2.050 2.090 853,481 -0.12(-5.43%)
Oct 30, 2007 2.330 2.370 2.210 2.210 487,621 -0.08(-3.49%)
Oct 29, 2007 2.350 2.430 2.240 2.290 344,673 -0.05(-2.14%)
Oct 26, 2007 2.280 2.340 2.180 2.340 868,037 +0.09(+4.00%)
Oct 25, 2007 2.220 2.300 2.200 2.250 387,643 +0.03(+1.35%)
Oct 24, 2007 2.210 2.270 2.180 2.220 201,872 -0.03(-1.33%)
Oct 23, 2007 2.180 2.250 2.110 2.250 269,457 +0.06(+2.51%)
Oct 22, 2007 2.120 2.230 2.100 2.195 325,500 +0.02(+1.15%)
Oct 19, 2007 2.240 2.300 2.120 2.170 330,692 -0.08(-3.56%)
Oct 18, 2007 2.160 2.280 2.110 2.250 562,816 +0.09(+4.17%)
Oct 17, 2007 2.100 2.160 2.100 2.160 165,987 +0.06(+2.86%)
Oct 16, 2007 2.070 2.140 2.070 2.100 180,882 +0.00(+0.00%)
Oct 15, 2007 2.070 2.110 2.020 2.100 433,390 +0.01(+0.48%)
Oct 12, 2007 2.020 2.090 1.990 2.090 464,876 +0.08(+3.98%)
Oct 11, 2007 1.970 2.070 1.970 2.010 479,843 -0.07(-3.37%)
Oct 10, 2007 2.070 2.080 1.990 2.080 632,970 +0.03(+1.46%)
Oct 09, 2007 1.980 2.060 1.980 2.050 229,774 +0.04(+1.99%)
Oct 08, 2007 2.070 2.070 2.000 2.010 281,769 -0.06(-2.90%)
Oct 05, 2007 2.070 2.090 2.040 2.070 445,640 +0.00(+0.00%)
Oct 04, 2007 2.120 2.190 2.040 2.070 268,753 -0.07(-3.27%)
Oct 03, 2007 2.110 2.160 2.090 2.140 125,196 -0.02(-0.93%)
Oct 02, 2007 2.150 2.190 2.090 2.160 184,625 +0.03(+1.41%)
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.