NYSE:MODN
Model N Inc Stock Price (Quote)
$29.64
+0.0200 (+0.0675%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $26.68 | $30.50 | Friday, 26th Apr 2024 MODN stock ended at $29.64. This is 0.0675% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.169% from a day low at $29.64 to a day high of $29.69. |
| 90 days | $23.58 | $30.50 | |
| 52 weeks | $20.90 | $35.96 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $29.67 | $29.69 | $29.64 | $29.64 | 435 838 |
| Apr 25, 2024 | $29.66 | $29.71 | $29.62 | $29.62 | 1 315 058 |
| Apr 24, 2024 | $29.70 | $29.76 | $29.64 | $29.65 | 761 507 |
| Apr 23, 2024 | $29.71 | $29.71 | $29.60 | $29.65 | 1 130 877 |
| Apr 22, 2024 | $29.67 | $29.80 | $29.56 | $29.56 | 1 065 119 |
| Apr 19, 2024 | $29.77 | $29.85 | $29.59 | $29.62 | 1 559 071 |
| Apr 18, 2024 | $29.84 | $29.85 | $29.75 | $29.77 | 1 043 992 |
| Apr 17, 2024 | $29.74 | $29.82 | $29.71 | $29.80 | 834 587 |
| Apr 16, 2024 | $29.65 | $29.85 | $29.65 | $29.65 | 1 412 460 |
| Apr 15, 2024 | $29.73 | $29.75 | $29.65 | $29.65 | 744 705 |
| Apr 12, 2024 | $29.76 | $29.80 | $29.71 | $29.72 | 1 289 447 |
| Apr 11, 2024 | $29.70 | $29.85 | $29.65 | $29.83 | 810 736 |
| Apr 10, 2024 | $29.68 | $29.74 | $29.62 | $29.66 | 4 077 137 |
| Apr 09, 2024 | $29.82 | $29.84 | $29.68 | $29.70 | 3 068 351 |
| Apr 08, 2024 | $29.84 | $30.50 | $29.74 | $29.82 | 8 340 514 |
| Apr 05, 2024 | $26.68 | $27.18 | $26.68 | $27.09 | 146 716 |
| Apr 04, 2024 | $27.34 | $27.51 | $26.71 | $26.82 | 105 440 |
| Apr 03, 2024 | $26.84 | $27.39 | $26.84 | $27.01 | 264 602 |
| Apr 02, 2024 | $27.29 | $27.48 | $27.04 | $27.11 | 143 668 |
| Apr 01, 2024 | $28.55 | $28.55 | $27.49 | $27.66 | 200 892 |
| Mar 28, 2024 | $27.70 | $28.54 | $27.66 | $28.47 | 208 651 |
| Mar 27, 2024 | $27.82 | $28.40 | $27.61 | $27.66 | 321 296 |
| Mar 26, 2024 | $27.87 | $27.89 | $27.01 | $27.50 | 244 114 |
| Mar 25, 2024 | $27.03 | $27.65 | $26.91 | $27.50 | 279 054 |
| Mar 22, 2024 | $26.87 | $27.25 | $26.71 | $27.01 | 138 964 |
