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 |
| Jul 20, 2023 | $35.52 | $35.78 | $34.49 | $34.52 | 107 313 |
| Jul 19, 2023 | $35.21 | $35.70 | $35.06 | $35.59 | 185 264 |
| Jul 18, 2023 | $34.47 | $35.18 | $34.33 | $35.13 | 148 045 |
| Jul 17, 2023 | $33.77 | $34.75 | $33.74 | $34.57 | 205 613 |
| Jul 14, 2023 | $34.27 | $34.58 | $33.64 | $33.67 | 165 436 |
| Jul 13, 2023 | $34.85 | $35.10 | $34.40 | $34.40 | 234 572 |
| Jul 12, 2023 | $35.66 | $35.66 | $34.68 | $34.82 | 200 991 |
| Jul 11, 2023 | $35.23 | $35.64 | $35.10 | $35.55 | 107 950 |
| Jul 10, 2023 | $34.74 | $35.24 | $34.71 | $35.16 | 167 072 |
| Jul 07, 2023 | $34.61 | $35.04 | $34.61 | $34.85 | 175 692 |
| Jul 06, 2023 | $35.51 | $35.51 | $34.05 | $34.79 | 284 001 |
| Jul 05, 2023 | $34.56 | $34.98 | $34.38 | $34.90 | 143 482 |
| Jul 03, 2023 | $35.15 | $35.15 | $34.26 | $34.73 | 183 037 |
| Jun 30, 2023 | $35.65 | $35.96 | $35.24 | $35.36 | 238 995 |
| Jun 29, 2023 | $34.44 | $35.44 | $34.26 | $35.42 | 179 433 |
| Jun 28, 2023 | $34.41 | $34.66 | $34.21 | $34.56 | 172 443 |
| Jun 27, 2023 | $34.40 | $34.58 | $33.75 | $34.42 | 352 559 |
| Jun 26, 2023 | $34.13 | $34.44 | $33.78 | $34.26 | 297 965 |
| Jun 23, 2023 | $33.35 | $34.34 | $33.32 | $34.23 | 252 603 |
| Jun 22, 2023 | $33.59 | $34.01 | $33.29 | $33.80 | 141 846 |
| Jun 21, 2023 | $34.35 | $34.53 | $33.47 | $33.73 | 206 833 |
| Jun 20, 2023 | $33.68 | $34.85 | $33.62 | $34.52 | 199 730 |
| Jun 16, 2023 | $34.83 | $34.83 | $33.75 | $33.96 | 302 513 |
| Jun 15, 2023 | $33.71 | $34.49 | $33.71 | $34.38 | 174 267 |
| Jun 14, 2023 | $33.43 | $34.03 | $33.43 | $33.76 | 246 735 |
