NYSE:MODN
Model N Inc Stock Price (Quote)
$29.77
+0.0800 (+0.269%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 MODN stock ended at $29.77. This is 0.269% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.370% from a day low at $29.70 to a day high of $29.81. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $26.34 | $26.90 | $26.34 | $26.75 | 222 216 |
| Mar 20, 2024 | $26.00 | $26.70 | $25.99 | $26.30 | 176 710 |
| Mar 19, 2024 | $25.46 | $26.16 | $25.36 | $25.97 | 115 042 |
| Mar 18, 2024 | $25.32 | $25.78 | $25.03 | $25.55 | 135 807 |
| Mar 15, 2024 | $24.86 | $25.44 | $24.69 | $25.42 | 167 208 |
| Mar 14, 2024 | $25.63 | $25.69 | $24.99 | $25.01 | 339 691 |
| Mar 13, 2024 | $25.21 | $25.79 | $25.21 | $25.73 | 332 992 |
| Mar 12, 2024 | $25.34 | $25.57 | $25.03 | $25.29 | 228 929 |
| Mar 11, 2024 | $24.89 | $25.38 | $24.89 | $25.31 | 263 763 |
| Mar 08, 2024 | $25.00 | $25.41 | $24.89 | $25.05 | 591 065 |
| Mar 07, 2024 | $24.76 | $25.00 | $24.50 | $24.86 | 142 849 |
| Mar 06, 2024 | $24.18 | $24.60 | $23.95 | $24.59 | 197 856 |
| Mar 05, 2024 | $24.51 | $24.54 | $23.58 | $23.84 | 132 755 |
| Mar 04, 2024 | $24.45 | $24.92 | $24.18 | $24.74 | 107 080 |
| Mar 01, 2024 | $24.56 | $24.60 | $24.22 | $24.34 | 142 642 |
| Feb 29, 2024 | $24.92 | $25.23 | $24.40 | $24.56 | 310 482 |
| Feb 28, 2024 | $25.01 | $25.21 | $24.54 | $24.56 | 107 166 |
| Feb 27, 2024 | $25.28 | $25.38 | $25.17 | $25.18 | 198 941 |
