NYSE:MODN
Model N Inc Stock Price (Quote)
$29.69
-0.120 (-0.403%)
At Close: May 06, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Monday, 6th May 2024 MODN stock ended at $29.69. This is 0.403% less than the trading day before Friday, 3rd May 2024. During the day the stock fluctuated 0.523% from a day low at $29.67 to a day high of $29.82. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Dec 11, 2023 | $22.80 | $22.95 | $21.96 | $22.30 | 488 204 |
| Dec 08, 2023 | $22.67 | $23.11 | $22.42 | $22.80 | 147 999 |
| Dec 07, 2023 | $23.28 | $23.37 | $22.63 | $22.74 | 171 852 |
| Dec 06, 2023 | $23.44 | $23.60 | $23.09 | $23.37 | 168 276 |
| Dec 05, 2023 | $23.60 | $23.79 | $23.32 | $23.33 | 199 774 |
| Dec 04, 2023 | $23.64 | $23.95 | $23.25 | $23.74 | 346 578 |
| Dec 01, 2023 | $23.04 | $23.77 | $22.64 | $23.62 | 1 279 750 |
| Nov 30, 2023 | $23.17 | $23.17 | $22.61 | $22.95 | 196 676 |
| Nov 29, 2023 | $23.43 | $23.90 | $23.02 | $23.04 | 174 752 |
| Nov 28, 2023 | $23.36 | $23.45 | $23.06 | $23.10 | 104 097 |
| Nov 27, 2023 | $23.41 | $23.62 | $23.08 | $23.43 | 156 178 |
| Nov 24, 2023 | $23.55 | $23.89 | $23.55 | $23.57 | 109 765 |
| Nov 22, 2023 | $23.70 | $23.83 | $23.36 | $23.72 | 144 096 |
| Nov 21, 2023 | $24.19 | $24.22 | $23.22 | $23.40 | 274 351 |
| Nov 20, 2023 | $23.37 | $24.89 | $23.37 | $24.32 | 381 719 |
| Nov 17, 2023 | $23.03 | $23.60 | $22.74 | $23.52 | 294 431 |
| Nov 16, 2023 | $23.34 | $23.37 | $22.57 | $22.94 | 392 565 |
| Nov 15, 2023 | $23.51 | $23.82 | $23.24 | $23.27 | 267 193 |
| Nov 14, 2023 | $22.66 | $23.90 | $22.37 | $23.77 | 812 854 |
| Nov 13, 2023 | $21.69 | $22.72 | $21.69 | $22.01 | 611 310 |
| Nov 10, 2023 | $23.98 | $24.52 | $20.90 | $21.43 | 1 147 411 |
| Nov 09, 2023 | $25.50 | $25.82 | $25.03 | $25.36 | 460 405 |
| Nov 08, 2023 | $25.07 | $25.29 | $24.87 | $25.29 | 244 548 |
| Nov 07, 2023 | $25.43 | $25.61 | $24.85 | $25.09 | 202 228 |
| Nov 06, 2023 | $25.15 | $25.32 | $24.79 | $25.31 | 144 516 |
