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 | $141.16 | $183.01 | 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 | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2023 | $24.95 | $25.37 | $24.85 | $25.11 | 214 804 |
| Nov 02, 2023 | $24.76 | $24.76 | $24.23 | $24.65 | 236 113 |
| Nov 01, 2023 | $24.10 | $24.37 | $23.90 | $24.31 | 129 500 |
| Oct 31, 2023 | $24.21 | $24.48 | $23.94 | $24.10 | 115 719 |
| Oct 30, 2023 | $24.03 | $24.16 | $23.65 | $24.03 | 148 633 |
| Oct 27, 2023 | $24.07 | $24.24 | $23.46 | $23.77 | 158 307 |
| Oct 26, 2023 | $23.85 | $24.63 | $23.70 | $24.11 | 400 841 |
| Oct 25, 2023 | $23.79 | $23.88 | $23.22 | $23.72 | 255 802 |
| Oct 24, 2023 | $24.00 | $24.22 | $23.34 | $23.94 | 198 520 |
| Oct 23, 2023 | $23.05 | $23.80 | $22.90 | $23.76 | 319 833 |
| Oct 20, 2023 | $23.21 | $23.21 | $22.77 | $23.12 | 275 152 |
| Oct 19, 2023 | $23.40 | $23.43 | $22.87 | $23.16 | 261 947 |
| Oct 18, 2023 | $23.16 | $23.45 | $22.88 | $23.44 | 171 652 |
| Oct 17, 2023 | $23.44 | $23.91 | $23.20 | $23.29 | 150 731 |
| Oct 16, 2023 | $23.14 | $23.73 | $23.08 | $23.63 | 323 758 |
| Oct 13, 2023 | $23.61 | $23.84 | $22.67 | $22.95 | 243 707 |
| Oct 12, 2023 | $24.50 | $24.50 | $23.44 | $23.65 | 438 336 |
| Oct 11, 2023 | $24.56 | $25.55 | $24.25 | $24.40 | 677 929 |
| Oct 10, 2023 | $23.59 | $24.70 | $23.51 | $24.42 | 361 778 |
| Oct 09, 2023 | $23.91 | $24.28 | $23.51 | $23.56 | 162 461 |
| Oct 06, 2023 | $23.47 | $24.13 | $23.24 | $24.04 | 282 739 |
| Oct 05, 2023 | $23.62 | $23.71 | $23.28 | $23.59 | 308 609 |
| Oct 04, 2023 | $23.79 | $23.83 | $23.32 | $23.62 | 287 903 |
| Oct 03, 2023 | $24.17 | $24.36 | $23.71 | $23.78 | 483 497 |
| Oct 02, 2023 | $24.38 | $24.58 | $23.96 | $24.27 | 318 108 |
