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 |
| Aug 24, 2023 | $27.47 | $27.57 | $26.69 | $26.80 | 107 974 |
| Aug 23, 2023 | $27.03 | $28.02 | $26.88 | $27.71 | 360 066 |
| Aug 22, 2023 | $27.95 | $27.93 | $26.75 | $26.79 | 272 614 |
| Aug 21, 2023 | $27.62 | $27.98 | $27.62 | $27.75 | 203 109 |
| Aug 18, 2023 | $27.75 | $28.12 | $27.75 | $27.79 | 107 590 |
| Aug 17, 2023 | $27.98 | $28.06 | $27.77 | $27.82 | 272 879 |
| Aug 16, 2023 | $28.64 | $28.64 | $27.60 | $28.07 | 477 880 |
| Aug 15, 2023 | $29.17 | $29.66 | $28.78 | $28.93 | 299 397 |
| Aug 14, 2023 | $28.96 | $29.58 | $28.71 | $29.06 | 166 417 |
| Aug 11, 2023 | $28.91 | $29.32 | $28.72 | $29.04 | 338 874 |
| Aug 10, 2023 | $28.32 | $29.46 | $28.10 | $29.01 | 435 150 |
| Aug 09, 2023 | $29.95 | $30.23 | $27.19 | $28.06 | 746 494 |
| Aug 08, 2023 | $32.21 | $32.47 | $31.57 | $31.87 | 176 943 |
| Aug 07, 2023 | $32.77 | $32.90 | $32.09 | $32.53 | 167 657 |
| Aug 04, 2023 | $32.68 | $33.25 | $32.51 | $32.72 | 145 086 |
| Aug 03, 2023 | $32.80 | $33.02 | $32.28 | $32.40 | 78 936 |
| Aug 02, 2023 | $32.92 | $33.55 | $32.05 | $32.88 | 150 768 |
| Aug 01, 2023 | $33.34 | $33.69 | $32.84 | $33.59 | 150 380 |
| Jul 31, 2023 | $32.54 | $33.33 | $32.54 | $33.32 | 157 294 |
| Jul 28, 2023 | $33.07 | $33.31 | $32.59 | $32.60 | 138 308 |
| Jul 27, 2023 | $33.51 | $33.63 | $32.78 | $32.89 | 172 053 |
| Jul 26, 2023 | $32.57 | $33.43 | $32.24 | $33.41 | 177 146 |
| Jul 25, 2023 | $33.90 | $33.89 | $32.04 | $32.57 | 686 326 |
| Jul 24, 2023 | $34.37 | $34.44 | $33.91 | $34.14 | 83 993 |
| Jul 21, 2023 | $34.75 | $34.69 | $34.00 | $34.17 | 138 764 |
