Dow Down0.32% Nasdaq Down0.62%

Model N, Inc. (MODN)

-NYSE
10.68 Down 0.25(2.29%) 4:02PM EDT
|After Hours : 10.68 0.00 (0.00%) 4:02PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | | Next | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
May 7, 201319.6720.2019.5919.83122,30019.83
May 6, 201319.7719.9519.5719.7657,50019.76
May 3, 201319.7220.1419.5119.8969,10019.89
May 2, 201319.5919.8519.5019.6131,40019.61
May 1, 201319.7819.8319.2519.4143,30019.41
Apr 30, 201319.8920.1519.4419.78106,40019.78
Apr 29, 201319.7819.9519.5019.8062,50019.80
Apr 26, 201319.7519.7519.2019.5651,60019.56
Apr 25, 201319.7820.0019.2719.7479,20019.74
Apr 24, 201319.9720.0018.8919.65155,50019.65
Apr 23, 201319.9820.2419.8019.8658,10019.86
Apr 22, 201320.6720.6719.7519.8670,60019.86
Apr 19, 201320.3620.8219.9720.49229,80020.49
Apr 18, 201320.0520.7020.0520.17142,20020.17
Apr 17, 201319.8220.0419.7520.03178,70020.03
Apr 16, 201320.1220.5019.4520.03153,20020.03
Apr 15, 201320.8621.0019.6019.92287,20019.92
Apr 12, 201319.2120.6919.2120.54248,00020.54
Apr 11, 201319.9019.9019.4019.5092,10019.50
Apr 10, 201319.1019.7419.1019.65172,40019.65
Apr 9, 201319.3719.5419.2019.2755,20019.27
Apr 8, 201319.6719.8719.2319.5083,90019.50
Apr 5, 201319.0319.5018.6319.4268,40019.42
Apr 4, 201318.9919.8718.8119.38228,10019.38
Apr 3, 201319.0319.0918.3319.09187,40019.09
Apr 2, 201319.9719.9718.8619.23208,40019.23
Apr 1, 201319.8020.1819.5120.10138,20020.10
Mar 28, 201320.3920.4019.6919.8293,00019.82
Mar 27, 201320.0020.3419.5620.08159,00020.08
Mar 26, 201319.8520.1019.1720.06198,80020.06
Mar 25, 201318.4020.1518.4019.70674,40019.70
Mar 22, 201319.4219.6017.7118.45722,20018.45
Mar 21, 201319.9820.1719.2119.21981,90019.21
Mar 20, 201320.3022.2519.9019.989,985,90019.98
* Close price adjusted for dividends and splits.
First | | Next | Last

Download to Spreadsheet

Currency in USD.