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 (%)
Apr 30, 2004 7.960 8.090 7.710 8.000 120,600 -0.16(-1.96%)
Apr 29, 2004 8.120 8.450 7.950 8.160 48,000 +0.05(+0.62%)
Apr 28, 2004 7.930 8.650 7.850 8.110 58,400 -0.33(-3.91%)
Apr 27, 2004 8.721 8.750 8.370 8.440 68,600 -0.29(-3.32%)
Apr 26, 2004 8.929 8.970 8.680 8.730 47,400 -0.14(-1.58%)
Apr 23, 2004 8.810 8.900 8.630 8.870 67,000 +0.13(+1.49%)
Apr 22, 2004 8.510 8.820 8.500 8.740 68,700 -0.04(-0.46%)
Apr 21, 2004 8.350 8.810 8.350 8.780 67,600 +0.29(+3.42%)
Apr 20, 2004 8.390 8.790 8.310 8.490 71,900 +0.00(+0.00%)
Apr 19, 2004 8.140 8.650 8.110 8.490 48,500 +0.19(+2.29%)
Apr 16, 2004 8.440 8.600 8.010 8.300 76,500 -0.20(-2.35%)
Apr 15, 2004 8.650 8.675 8.000 8.500 90,400 -0.20(-2.30%)
Apr 14, 2004 8.270 8.890 8.200 8.700 48,800 +0.57(+7.01%)
Apr 13, 2004 8.100 8.340 7.600 8.130 93,000 +0.16(+2.01%)
Apr 12, 2004 7.901 8.330 7.660 7.970 253,900 -0.35(-4.21%)
Apr 08, 2004 8.650 8.650 8.200 8.320 139,800 -0.37(-4.26%)
Apr 07, 2004 8.570 8.730 8.400 8.690 70,200 +0.08(+0.93%)
Apr 06, 2004 8.750 8.800 7.730 8.610 198,000 -0.14(-1.60%)
Apr 05, 2004 8.499 8.750 8.000 8.750 195,100 +0.37(+4.42%)
Apr 02, 2004 7.870 8.471 7.870 8.380 135,700 +0.52(+6.62%)
Apr 01, 2004 7.800 7.970 7.580 7.860 138,000 +0.03(+0.38%)
Mar 31, 2004 7.700 7.830 7.521 7.830 131,300 +0.40(+5.38%)
Mar 30, 2004 7.110 7.650 7.090 7.430 141,400 +0.34(+4.80%)
Mar 29, 2004 7.220 7.410 6.900 7.090 218,300 +0.14(+2.01%)
Mar 26, 2004 7.200 7.300 6.870 6.950 126,100 -0.17(-2.39%)
Mar 25, 2004 7.300 7.410 7.020 7.120 85,900 -0.01(-0.14%)
Mar 24, 2004 7.030 7.140 7.020 7.130 60,000 +0.06(+0.85%)
Mar 23, 2004 7.160 7.300 7.030 7.070 119,000 -0.04(-0.56%)
Mar 22, 2004 7.210 7.561 7.110 7.110 116,400 -0.21(-2.87%)
Mar 19, 2004 7.600 7.950 7.010 7.320 179,300 +0.17(+2.38%)
Mar 18, 2004 7.000 7.300 6.700 7.150 387,400 +0.72(+11.20%)
Mar 17, 2004 6.250 6.510 6.250 6.430 13,200 +0.18(+2.88%)
Mar 16, 2004 6.790 6.790 6.190 6.250 59,400 -0.24(-3.70%)
Mar 15, 2004 6.600 6.600 6.110 6.490 21,000 +0.22(+3.51%)
Mar 12, 2004 6.599 6.599 6.260 6.270 40,200 -0.28(-4.27%)
Mar 11, 2004 6.800 6.800 6.510 6.550 115,000 -0.10(-1.50%)
Mar 10, 2004 6.500 6.710 6.500 6.650 141,900 +0.15(+2.31%)
Mar 09, 2004 6.680 6.890 6.470 6.500 110,300 -0.28(-4.13%)
Mar 08, 2004 7.050 7.050 6.780 6.780 130,800 -0.22(-3.14%)
Mar 05, 2004 7.050 7.050 6.870 7.000 223,400 +0.00(+0.00%)
Mar 04, 2004 7.010 7.110 6.950 7.000 127,700 +0.01(+0.14%)
Mar 03, 2004 6.790 7.050 6.790 6.990 108,800 +0.04(+0.58%)
Mar 02, 2004 6.950 7.000 6.800 6.950 251,000 -0.04(-0.57%)
Mar 01, 2004 6.990 7.010 6.860 6.990 130,200 +0.04(+0.58%)
Feb 27, 2004 6.951 7.020 6.950 6.950 149,100 -0.03(-0.43%)
Feb 26, 2004 7.060 7.180 6.960 6.980 104,900 -0.01(-0.14%)
Feb 25, 2004 7.140 7.200 6.821 6.990 115,000 +0.16(+2.34%)
Feb 24, 2004 7.200 7.350 6.830 6.830 218,500 -0.42(-5.79%)
Feb 23, 2004 7.210 7.280 7.050 7.250 259,800 +0.20(+2.84%)
Feb 20, 2004 7.020 7.160 7.000 7.050 196,900 +0.04(+0.57%)
Feb 19, 2004 7.350 7.360 6.900 7.010 182,300 -0.12(-1.68%)
Feb 18, 2004 7.220 7.390 7.100 7.130 58,800 -0.13(-1.79%)
Feb 17, 2004 7.180 7.400 7.180 7.260 63,700 +0.15(+2.11%)
Feb 13, 2004 7.600 7.600 7.100 7.110 332,000 -0.06(-0.84%)
Feb 12, 2004 7.150 7.500 7.150 7.170 82,600 -0.33(-4.40%)
Feb 11, 2004 7.200 7.500 7.050 7.500 96,500 +0.35(+4.90%)
Feb 10, 2004 7.245 7.290 7.000 7.150 86,700 +0.05(+0.70%)
Feb 09, 2004 7.260 7.260 6.880 7.100 53,800 +0.00(+0.00%)
Feb 06, 2004 7.189 7.330 7.070 7.100 75,300 -0.01(-0.15%)
Feb 05, 2004 7.340 7.340 7.111 7.111 17,500 -0.04(-0.55%)
Feb 04, 2004 7.600 7.600 7.140 7.150 64,100 -0.23(-3.12%)
Feb 03, 2004 7.580 7.650 7.300 7.380 54,100 -0.01(-0.14%)
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.