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 (%)
Aug 29, 2014 15.34 15.35 15.35 15.35 544,000 +0.08(+0.52%)
Aug 28, 2014 15.44 15.47 15.07 15.27 644,895 -0.22(-1.42%)
Aug 27, 2014 15.09 15.51 14.97 15.49 1,074,586 +0.39(+2.58%)
Aug 26, 2014 15.00 15.25 14.99 15.10 1,225,046 +0.09(+0.60%)
Aug 25, 2014 14.92 15.24 14.82 15.01 1,192,757 +0.21(+1.42%)
Aug 22, 2014 14.56 14.89 14.40 14.80 714,222 +0.23(+1.58%)
Aug 21, 2014 14.79 14.98 14.48 14.57 615,646 -0.18(-1.22%)
Aug 20, 2014 14.75 14.94 14.42 14.75 1,406,211 -0.19(-1.27%)
Aug 19, 2014 13.17 15.11 13.17 14.94 6,382,451 +1.78(+13.53%)
Aug 18, 2014 12.86 13.19 12.75 13.16 947,502 +0.43(+3.38%)
Aug 15, 2014 12.48 12.74 12.24 12.73 735,299 +0.37(+2.99%)
Aug 14, 2014 12.30 12.46 12.21 12.36 332,084 +0.00(+0.00%)
Aug 13, 2014 12.28 12.41 12.14 12.36 430,196 +0.12(+0.98%)
Aug 12, 2014 12.36 12.51 12.20 12.24 864,823 -0.15(-1.21%)
Aug 11, 2014 12.04 12.64 12.04 12.39 659,164 +0.39(+3.25%)
Aug 08, 2014 12.06 12.24 11.88 12.00 922,074 +0.01(+0.08%)
Aug 07, 2014 11.88 12.58 11.79 11.99 1,502,564 +0.78(+6.96%)
Aug 06, 2014 11.23 11.40 10.91 11.21 1,149,102 -0.16(-1.41%)
Aug 05, 2014 10.94 11.38 10.91 11.37 952,398 +0.37(+3.36%)
Aug 04, 2014 10.85 11.07 10.49 11.00 908,615 +0.20(+1.85%)
Aug 01, 2014 9.990 10.81 9.850 10.80 1,587,478 +0.85(+8.54%)
Jul 31, 2014 10.82 10.92 9.930 9.950 1,345,404 -1.00(-9.13%)
Jul 30, 2014 10.81 11.30 10.81 10.95 1,052,820 +0.26(+2.43%)
Jul 29, 2014 11.11 11.26 10.69 10.69 1,335,374 -0.35(-3.17%)
Jul 28, 2014 11.53 11.69 10.99 11.04 876,805 -0.70(-5.96%)
Jul 25, 2014 11.68 11.78 11.53 11.74 348,533 -0.03(-0.25%)
Jul 24, 2014 11.54 11.95 11.45 11.77 701,044 +0.25(+2.17%)
Jul 23, 2014 11.70 11.97 11.47 11.52 862,891 -0.21(-1.79%)
Jul 22, 2014 11.50 11.92 11.50 11.73 434,924 +0.27(+2.36%)
Jul 21, 2014 11.35 11.54 11.18 11.46 547,359 +0.05(+0.44%)
Jul 18, 2014 11.48 11.63 11.34 11.41 766,653 -0.11(-0.95%)
Jul 17, 2014 11.73 11.86 11.41 11.52 1,114,041 -0.31(-2.62%)
Jul 16, 2014 12.17 12.23 11.72 11.83 911,932 -0.26(-2.15%)
Jul 15, 2014 13.07 13.07 12.09 12.09 1,112,314 -0.99(-7.57%)
Jul 14, 2014 13.14 13.26 12.97 13.08 377,103 +0.12(+0.93%)
Jul 11, 2014 13.37 13.38 12.83 12.96 524,056 -0.44(-3.28%)
Jul 10, 2014 13.42 13.47 13.02 13.40 679,389 +0.06(+0.45%)
Jul 09, 2014 12.99 13.44 12.84 13.34 545,995 +0.35(+2.69%)
Jul 08, 2014 13.26 13.35 12.87 12.99 755,265 -0.27(-2.04%)
Jul 07, 2014 14.07 14.09 13.15 13.26 1,014,694 -0.93(-6.55%)
Jul 03, 2014 14.13 14.19 14.19 14.19 341,300 +0.08(+0.57%)
Jul 02, 2014 14.25 14.27 13.75 14.11 1,149,872 -0.19(-1.33%)
Jul 01, 2014 13.99 14.49 13.91 14.30 8,673,810 +0.40(+2.88%)
Jun 30, 2014 13.83 14.07 13.79 13.90 2,342,958 +0.67(+5.06%)
Jun 27, 2014 13.19 13.28 13.06 13.23 368,540 -0.06(-0.45%)
Jun 26, 2014 13.51 13.51 13.22 13.29 307,464 -0.24(-1.77%)
Jun 25, 2014 13.03 13.55 13.00 13.53 387,082 +0.40(+3.05%)
Jun 24, 2014 13.50 13.58 13.07 13.13 575,544 -0.33(-2.45%)
Jun 23, 2014 13.25 13.50 13.21 13.46 680,796 +0.21(+1.58%)
Jun 20, 2014 13.30 13.56 13.21 13.25 3,357,205 -0.05(-0.38%)
Jun 19, 2014 13.41 13.58 12.97 13.30 480,635 -0.05(-0.37%)
Jun 18, 2014 13.06 13.49 12.83 13.35 954,610 +0.35(+2.69%)
Jun 17, 2014 13.09 13.30 12.84 13.00 925,510 -0.17(-1.29%)
Jun 16, 2014 13.25 13.71 12.79 13.17 809,956 -0.16(-1.20%)
Jun 13, 2014 13.31 13.43 13.20 13.33 681,494 +0.12(+0.91%)
Jun 12, 2014 13.11 13.42 13.01 13.21 838,739 -0.01(-0.08%)
Jun 11, 2014 12.81 13.22 12.64 13.22 482,124 +0.37(+2.88%)
Jun 10, 2014 12.81 12.88 12.75 12.85 454,426 +0.37(+2.96%)
Jun 06, 2014 12.66 12.68 12.37 12.48 407,773 -0.06(-0.48%)
Jun 05, 2014 12.20 12.70 12.10 12.54 489,626 +0.35(+2.87%)
Jun 04, 2014 12.52 12.68 12.14 12.19 721,164 -0.47(-3.71%)
Jun 03, 2014 12.67 12.74 12.23 12.66 984,998 -0.02(-0.16%)
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.