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 |
| Feb 05, 2016 | $10.59 | $10.66 | $9.89 | $10.00 | 112 700 |
| Feb 04, 2016 | $10.61 | $10.72 | $10.46 | $10.61 | 35 900 |
| Feb 03, 2016 | $10.65 | $10.75 | $10.35 | $10.58 | 48 700 |
| Feb 02, 2016 | $10.65 | $10.81 | $10.53 | $10.60 | 30 000 |
| Feb 01, 2016 | $10.80 | $10.92 | $10.59 | $10.72 | 55 800 |
| Jan 29, 2016 | $10.49 | $10.91 | $10.49 | $10.90 | 86 800 |
| Jan 28, 2016 | $10.18 | $10.54 | $10.04 | $10.47 | 95 500 |
| Jan 27, 2016 | $10.23 | $10.32 | $10.00 | $10.11 | 255 000 |
| Jan 26, 2016 | $10.36 | $10.40 | $10.05 | $10.29 | 120 700 |
| Jan 25, 2016 | $10.67 | $10.69 | $10.16 | $10.30 | 102 000 |
| Jan 22, 2016 | $10.63 | $10.95 | $10.59 | $10.67 | 75 000 |
| Jan 21, 2016 | $10.63 | $10.71 | $10.43 | $10.51 | 50 200 |
| Jan 20, 2016 | $10.28 | $10.72 | $10.12 | $10.60 | 96 000 |
| Jan 19, 2016 | $10.59 | $10.72 | $10.30 | $10.40 | 117 000 |
| Jan 15, 2016 | $10.40 | $10.60 | $10.30 | $10.54 | 153 300 |
| Jan 14, 2016 | $10.32 | $10.62 | $10.20 | $10.55 | 106 800 |
| Jan 13, 2016 | $10.39 | $10.55 | $10.24 | $10.29 | 112 300 |
| Jan 12, 2016 | $10.36 | $10.50 | $10.17 | $10.39 | 94 400 |
| Jan 11, 2016 | $10.30 | $10.40 | $10.06 | $10.27 | 511 000 |
| Jan 08, 2016 | $10.55 | $10.67 | $10.21 | $10.26 | 70 600 |
| Jan 07, 2016 | $10.49 | $10.64 | $10.24 | $10.56 | 91 100 |
| Jan 06, 2016 | $10.65 | $10.76 | $10.54 | $10.61 | 38 600 |
| Jan 05, 2016 | $10.78 | $10.84 | $10.67 | $10.78 | 91 600 |
