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 |
| Sep 29, 2023 | $24.05 | $24.58 | $24.07 | $24.41 | 273 582 |
| Sep 28, 2023 | $24.29 | $24.50 | $23.92 | $23.93 | 294 040 |
| Sep 27, 2023 | $24.34 | $24.60 | $24.07 | $24.38 | 299 484 |
| Sep 26, 2023 | $24.85 | $25.22 | $24.00 | $24.11 | 540 144 |
| Sep 25, 2023 | $25.46 | $25.76 | $24.91 | $24.95 | 252 831 |
| Sep 22, 2023 | $25.98 | $26.27 | $25.47 | $25.52 | 196 821 |
| Sep 21, 2023 | $25.93 | $26.32 | $25.80 | $25.83 | 245 907 |
| Sep 20, 2023 | $26.31 | $27.05 | $26.17 | $26.19 | 215 715 |
| Sep 19, 2023 | $25.86 | $26.41 | $25.10 | $26.11 | 412 695 |
| Sep 18, 2023 | $25.89 | $26.04 | $25.59 | $25.90 | 216 877 |
| Sep 15, 2023 | $26.00 | $26.47 | $25.40 | $25.77 | 410 447 |
| Sep 14, 2023 | $25.98 | $26.41 | $25.82 | $25.97 | 1 048 912 |
| Sep 13, 2023 | $25.99 | $26.07 | $25.64 | $25.85 | 390 435 |
| Sep 12, 2023 | $25.92 | $26.09 | $25.62 | $25.95 | 272 671 |
| Sep 11, 2023 | $26.60 | $26.66 | $26.12 | $26.14 | 180 342 |
| Sep 08, 2023 | $26.78 | $26.97 | $26.36 | $26.45 | 145 416 |
| Sep 07, 2023 | $27.50 | $27.61 | $26.50 | $26.81 | 450 494 |
| Sep 06, 2023 | $26.84 | $27.85 | $26.69 | $27.79 | 397 125 |
| Sep 05, 2023 | $27.13 | $27.17 | $26.68 | $26.76 | 201 616 |
| Sep 01, 2023 | $26.91 | $27.50 | $26.82 | $27.36 | 222 939 |
| Aug 31, 2023 | $27.14 | $27.44 | $26.91 | $27.00 | 332 554 |
| Aug 30, 2023 | $27.17 | $27.39 | $26.92 | $27.07 | 105 415 |
| Aug 29, 2023 | $27.26 | $27.53 | $27.13 | $27.23 | 103 409 |
| Aug 28, 2023 | $27.41 | $27.93 | $27.04 | $27.38 | 192 134 |
| Aug 25, 2023 | $26.82 | $27.21 | $26.66 | $27.21 | 160 588 |
