Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2018
6.400
6.460
6.170
6.220
1,287,055
-0.19(-2.96%)
May 30, 2018
6.310
6.485
6.190
6.410
794,391
+0.10(+1.58%)
May 29, 2018
6.340
6.380
5.950
6.310
1,977,658
-0.03(-0.47%)
May 25, 2018
6.340
6.340
6.340
0
-0.40(-5.93%)
May 24, 2018
6.700
6.900
6.580
6.740
1,994,140
+0.04(+0.60%)
May 23, 2018
6.650
6.970
6.650
6.700
1,048,411
+0.01(+0.15%)
May 22, 2018
7.370
7.370
6.580
6.690
3,741,652
-0.63(-8.61%)
May 21, 2018
7.610
7.740
7.310
7.320
669,625
-0.29(-3.81%)
May 18, 2018
7.590
7.755
7.510
7.610
2,345,724
+0.03(+0.40%)
May 17, 2018
7.530
7.655
7.430
7.580
1,022,748
+0.06(+0.80%)
May 16, 2018
7.420
7.575
7.415
7.520
1,720,822
+0.16(+2.17%)
May 15, 2018
7.270
7.480
7.270
7.360
1,863,942
+0.10(+1.38%)
May 14, 2018
7.580
7.620
7.260
7.260
1,376,427
-0.28(-3.71%)
May 11, 2018
7.350
7.590
7.010
7.540
2,567,587
+0.20(+2.72%)
May 10, 2018
6.570
7.500
6.370
7.340
6,140,299
+1.38(+23.15%)
May 09, 2018
6.050
6.210
5.890
5.960
2,851,458
-0.12(-1.97%)
May 08, 2018
6.130
6.260
5.950
6.080
1,241,205
-0.05(-0.82%)
May 07, 2018
5.980
6.230
5.980
6.130
990,127
+0.20(+3.37%)
May 04, 2018
5.970
6.100
5.880
5.930
957,166
-0.06(-1.00%)
May 03, 2018
6.280
6.360
5.944
5.990
1,216,520
-0.29(-4.62%)
May 02, 2018
6.330
6.470
6.255
6.280
1,411,026
-0.08(-1.26%)
May 01, 2018
6.240
6.425
6.230
6.360
1,386,256
+0.08(+1.27%)
Apr 30, 2018
6.590
6.719
6.190
6.280
1,423,999
-0.32(-4.85%)
Apr 27, 2018
6.680
6.770
6.505
6.600
868,264
-0.03(-0.45%)
Apr 26, 2018
6.690
6.840
6.620
6.630
722,446
-0.04(-0.60%)
Apr 25, 2018
6.800
6.830
6.565
6.670
877,646
-0.16(-2.34%)
Apr 24, 2018
6.860
6.975
6.742
6.830
1,346,225
+0.04(+0.59%)
Apr 23, 2018
6.710
6.995
6.710
6.790
1,321,178
+0.11(+1.65%)
Apr 20, 2018
6.720
6.861
6.650
6.680
633,195
-0.10(-1.47%)
Apr 19, 2018
6.970
7.080
6.670
6.780
1,015,587
-0.24(-3.42%)
Apr 18, 2018
7.010
7.200
6.925
7.020
1,267,460
+0.06(+0.86%)
Apr 17, 2018
6.960
7.030
6.850
6.960
662,525
+0.06(+0.87%)
Apr 16, 2018
6.780
7.040
6.690
6.900
1,072,848
+0.15(+2.22%)
Apr 13, 2018
6.920
7.020
6.720
6.750
1,609,181
-0.10(-1.46%)
Apr 12, 2018
6.700
6.979
6.535
6.850
2,016,579
+0.21(+3.16%)
Apr 11, 2018
6.450
6.780
6.390
6.640
3,411,968
+0.17(+2.63%)
Apr 10, 2018
6.770
6.795
6.460
6.470
1,572,129
-0.18(-2.71%)
Apr 09, 2018
6.590
6.750
6.430
6.650
599,148
+0.07(+1.06%)
Apr 06, 2018
6.780
6.870
6.550
6.580
424,100
-0.26(-3.80%)
Apr 05, 2018
7.010
7.090
6.795
6.840
514,068
-0.10(-1.44%)
Apr 04, 2018
6.680
7.010
6.680
6.940
941,848
+0.20(+2.97%)
Apr 03, 2018
6.620
6.800
6.410
6.740
1,015,590
+0.15(+2.28%)
Apr 02, 2018
6.600
6.650
6.340
6.590
1,030,745
+0.00(+0.00%)
Mar 29, 2018
6.590
6.590
6.590
0
+0.00(+0.00%)
Mar 28, 2018
6.400
6.640
6.370
6.590
615,746
+0.22(+3.45%)
Mar 27, 2018
6.540
6.587
6.350
6.370
680,261
-0.16(-2.45%)
Mar 26, 2018
6.430
6.575
6.270
6.530
698,967
+0.21(+3.32%)
Mar 23, 2018
6.550
6.670
6.310
6.320
592,549
-0.28(-4.24%)
Mar 22, 2018
6.580
6.860
6.550
6.600
761,682
-0.01(-0.15%)
Mar 21, 2018
6.520
6.690
6.500
6.610
490,445
+0.09(+1.38%)
Mar 20, 2018
6.570
6.640
6.280
6.520
982,932
-0.05(-0.76%)
Mar 19, 2018
6.790
6.920
6.420
6.570
1,464,991
-0.24(-3.52%)
Mar 16, 2018
7.040
7.120
6.770
6.810
1,579,013
-0.21(-2.99%)
Mar 15, 2018
7.250
7.340
6.940
7.020
870,259
-0.19(-2.64%)
Mar 14, 2018
7.160
7.300
7.080
7.210
953,169
+0.04(+0.56%)
Mar 13, 2018
7.010
7.200
6.970
7.170
2,153,606
+0.16(+2.28%)
Mar 12, 2018
6.950
7.100
6.830
7.010
959,875
+0.06(+0.86%)
Mar 09, 2018
6.890
6.960
6.740
6.950
915,499
+0.12(+1.76%)
Mar 08, 2018
6.550
6.890
6.540
6.830
922,797
+0.27(+4.12%)
Mar 07, 2018
6.690
6.800
6.445
6.560
1,065,371
-0.15(-2.24%)
Mar 06, 2018
6.890
6.950
6.625
6.710
1,020,857
-0.18(-2.61%)
Mar 05, 2018
6.740
7.040
6.630
6.890
1,364,984
+0.09(+1.32%)
Mar 02, 2018
6.580
6.880
6.530
6.800
1,733,734
+0.10(+1.57%)
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
.