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 (%)
Oct 31, 2012 5.770 5.900 5.562 5.650 338,920 -0.13(-2.25%)
Oct 26, 2012 5.880 5.780 5.780 5.780 142,000 -0.12(-2.03%)
Oct 25, 2012 5.940 5.970 5.820 5.900 103,245 +0.00(+0.00%)
Oct 24, 2012 6.000 6.130 5.840 5.900 179,775 -0.05(-0.84%)
Oct 23, 2012 5.970 5.990 5.790 5.950 264,988 -0.26(-4.19%)
Oct 19, 2012 6.380 6.429 6.150 6.210 284,890 -0.24(-3.72%)
Oct 18, 2012 6.380 6.450 6.270 6.450 160,077 +0.08(+1.26%)
Oct 17, 2012 6.370 6.386 6.285 6.370 107,593 +0.00(+0.00%)
Oct 16, 2012 6.370 6.420 6.285 6.370 304,395 +0.05(+0.79%)
Oct 15, 2012 6.090 6.340 6.070 6.320 280,134 +0.27(+4.46%)
Oct 12, 2012 6.070 6.090 5.920 6.050 163,733 -0.01(-0.17%)
Oct 11, 2012 6.070 6.120 5.940 6.060 189,317 +0.03(+0.50%)
Oct 10, 2012 6.080 6.100 5.910 6.030 203,983 -0.02(-0.33%)
Oct 09, 2012 6.170 6.170 6.030 6.050 202,051 -0.12(-1.94%)
Oct 08, 2012 6.200 6.290 6.150 6.170 231,089 -0.05(-0.80%)
Oct 05, 2012 6.250 6.400 6.150 6.220 250,542 -0.03(-0.48%)
Oct 04, 2012 6.230 6.300 6.140 6.250 190,021 +0.06(+0.97%)
Oct 03, 2012 6.130 6.330 6.100 6.190 478,604 +0.05(+0.81%)
Oct 02, 2012 6.000 6.150 5.910 6.140 329,524 +0.14(+2.33%)
Oct 01, 2012 5.920 6.000 5.870 6.000 226,570 +0.09(+1.52%)
Sep 28, 2012 5.730 5.980 5.730 5.910 323,100 +0.14(+2.43%)
Sep 27, 2012 5.760 5.840 5.720 5.770 173,665 +0.06(+1.05%)
Sep 26, 2012 5.800 5.870 5.710 5.710 228,170 -0.06(-1.04%)
Sep 25, 2012 5.840 5.910 5.750 5.770 181,430 -0.02(-0.35%)
Sep 24, 2012 5.820 5.960 5.700 5.790 215,634 -0.07(-1.19%)
Sep 21, 2012 5.980 5.980 5.770 5.860 317,603 -0.04(-0.68%)
Sep 20, 2012 5.880 5.950 5.850 5.900 180,585 -0.01(-0.17%)
Sep 19, 2012 5.930 5.960 5.820 5.910 148,965 +0.01(+0.17%)
Sep 18, 2012 5.710 5.910 5.655 5.900 288,567 +0.20(+3.51%)
Sep 17, 2012 5.670 5.780 5.620 5.700 186,515 -0.02(-0.35%)
Sep 14, 2012 5.640 5.770 5.620 5.720 316,726 +0.11(+1.96%)
Sep 13, 2012 5.600 5.710 5.510 5.610 182,162 +0.00(+0.00%)
Sep 12, 2012 5.600 5.630 5.575 5.610 148,059 -0.04(-0.71%)
Sep 11, 2012 5.660 5.685 5.560 5.650 198,650 -0.01(-0.18%)
Sep 10, 2012 5.600 5.670 5.540 5.660 142,190 +0.07(+1.25%)
Sep 07, 2012 5.620 5.640 5.460 5.590 192,496 +0.03(+0.54%)
Sep 06, 2012 5.530 5.645 5.480 5.560 220,041 +0.05(+0.91%)
Sep 05, 2012 5.450 5.520 5.415 5.510 281,228 +0.10(+1.85%)
Sep 04, 2012 5.300 5.440 5.240 5.410 330,719 +0.12(+2.27%)
Aug 31, 2012 5.320 5.330 5.220 5.290 198,853 +0.01(+0.19%)
Aug 30, 2012 5.240 5.300 5.160 5.280 119,693 +0.02(+0.38%)
Aug 29, 2012 5.260 5.400 5.190 5.260 183,007 +0.15(+2.94%)
Aug 27, 2012 5.140 5.200 5.020 5.110 191,481 -0.02(-0.39%)
Aug 24, 2012 5.080 5.160 5.050 5.130 110,248 +0.03(+0.59%)
Aug 23, 2012 5.170 5.170 5.060 5.100 179,234 -0.09(-1.73%)
Aug 22, 2012 5.130 5.210 5.110 5.190 246,250 +0.07(+1.37%)
Aug 21, 2012 5.390 5.460 5.090 5.120 241,306 -0.23(-4.30%)
Aug 20, 2012 5.350 5.378 5.191 5.350 185,638 -0.03(-0.56%)
Aug 17, 2012 5.370 5.440 5.320 5.380 232,181 +0.03(+0.56%)
Aug 16, 2012 5.080 5.410 5.060 5.350 514,776 +0.29(+5.73%)
Aug 15, 2012 4.970 5.070 4.950 5.060 210,596 +0.09(+1.81%)
Aug 14, 2012 5.090 5.105 4.910 4.970 340,675 -0.08(-1.58%)
Aug 13, 2012 5.130 5.160 4.960 5.050 450,450 -0.11(-2.13%)
Aug 10, 2012 5.180 5.190 5.100 5.160 147,040 -0.02(-0.39%)
Aug 09, 2012 5.210 5.240 5.160 5.180 168,313 -0.03(-0.58%)
Aug 08, 2012 5.200 5.250 5.130 5.210 276,407 +0.04(+0.77%)
Aug 07, 2012 5.140 5.200 5.090 5.170 289,570 +0.07(+1.37%)
Aug 06, 2012 5.180 5.250 5.090 5.100 461,588 -0.09(-1.73%)
Aug 03, 2012 5.170 5.330 5.060 5.190 780,356 -0.28(-5.12%)
Aug 02, 2012 5.420 5.580 5.310 5.470 222,423 +0.03(+0.55%)
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.