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 |
| Mar 14, 2016 | $10.76 | $10.80 | $10.60 | $10.77 | 57 600 |
| Mar 11, 2016 | $10.80 | $10.85 | $10.70 | $10.76 | 341 800 |
| Mar 10, 2016 | $10.86 | $10.99 | $10.69 | $10.74 | 118 500 |
| Mar 09, 2016 | $10.78 | $10.88 | $10.60 | $10.86 | 258 200 |
| Mar 08, 2016 | $10.73 | $10.93 | $10.61 | $10.79 | 57 900 |
| Mar 07, 2016 | $10.87 | $11.28 | $10.70 | $10.83 | 70 100 |
| Mar 04, 2016 | $10.94 | $11.33 | $10.85 | $10.96 | 112 200 |
| Mar 03, 2016 | $10.83 | $11.13 | $10.83 | $10.97 | 152 700 |
| Mar 02, 2016 | $10.83 | $10.98 | $10.51 | $10.86 | 241 800 |
| Mar 01, 2016 | $10.36 | $10.76 | $10.31 | $10.70 | 263 600 |
| Feb 29, 2016 | $10.21 | $10.36 | $10.21 | $10.32 | 92 400 |
| Feb 26, 2016 | $10.24 | $10.27 | $10.16 | $10.25 | 50 900 |
| Feb 25, 2016 | $10.10 | $10.25 | $10.05 | $10.20 | 98 300 |
| Feb 24, 2016 | $10.20 | $10.21 | $9.89 | $10.10 | 63 100 |
| Feb 23, 2016 | $10.25 | $10.29 | $10.14 | $10.25 | 129 100 |
| Feb 22, 2016 | $10.15 | $10.35 | $10.14 | $10.25 | 97 300 |
| Feb 19, 2016 | $9.95 | $10.22 | $9.90 | $10.16 | 82 800 |
| Feb 18, 2016 | $9.97 | $10.03 | $9.80 | $9.95 | 126 900 |
| Feb 17, 2016 | $9.95 | $10.02 | $9.82 | $10.02 | 123 400 |
| Feb 16, 2016 | $10.00 | $10.00 | $9.71 | $9.83 | 70 000 |
| Feb 12, 2016 | $9.61 | $9.71 | $9.50 | $9.58 | 83 800 |
| Feb 11, 2016 | $9.47 | $9.84 | $9.43 | $9.56 | 99 400 |
| Feb 10, 2016 | $9.48 | $9.71 | $9.42 | $9.60 | 116 900 |
| Feb 09, 2016 | $10.25 | $10.25 | $9.19 | $9.40 | 184 400 |
| Feb 08, 2016 | $9.84 | $10.48 | $9.84 | $9.93 | 160 000 |
