MODN - Model N, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 201815.0615.1514.9514.9914.99125,300
Oct 12, 201815.2115.2914.9515.1315.13161,800
Oct 11, 201815.0915.5115.0015.0015.00351,500
Oct 10, 201815.2815.3215.0615.2015.20521,800
Oct 09, 201814.9315.3714.9315.3415.34261,400
Oct 08, 201815.2015.4914.8315.0015.00279,700
Oct 05, 201815.1415.3614.5715.2515.251,150,900
Oct 04, 201815.7115.8915.1415.1415.14130,100
Oct 03, 201815.6815.8615.5415.8015.80127,800
Oct 02, 201816.0616.1315.6415.6915.69224,300
Oct 01, 201815.8816.1515.8016.1116.11165,100
Sep 28, 201815.7015.9315.6315.8515.85174,300
Sep 27, 201815.8015.8015.5515.7515.75153,100
Sep 26, 201815.8015.8815.6515.7515.75161,400
Sep 25, 201815.9015.9515.6515.7515.7590,100
Sep 24, 201815.9016.0515.4515.9015.90175,700
Sep 21, 201816.2516.3015.9016.0016.00407,700
Sep 20, 201816.4016.4016.1016.2516.25248,900
Sep 19, 201816.3016.3816.1516.3516.35189,100
Sep 18, 201816.4516.5016.1016.3016.30171,100
Sep 17, 201816.4516.6516.2016.3516.35262,400
Sep 14, 201816.2016.5016.1516.4516.45208,700
Sep 13, 201816.5016.6016.1516.2016.20161,900
Sep 12, 201816.5016.6016.1516.4516.45120,300
Sep 11, 201816.6517.0016.6016.6016.60260,400
Sep 10, 201816.7516.7516.5016.7016.70162,500
Sep 07, 201816.4516.7516.2516.7016.70254,400
Sep 06, 201816.4516.7516.3016.4516.45201,500
Sep 05, 201816.7016.8016.0016.4016.40185,400
Sep 04, 201817.0017.0016.4016.8016.80226,400
Aug 31, 201816.7517.1016.7017.0017.00848,000
Aug 30, 201816.6516.8516.5516.7516.75247,100
Aug 29, 201816.1516.6016.1516.6016.60335,800
Aug 28, 201816.6516.7016.1516.1516.15140,800
Aug 27, 201816.6516.6516.3516.6516.65219,500
Aug 24, 201816.5516.9516.4016.6016.60498,900
Aug 23, 201816.3516.6516.1016.5516.55347,800
Aug 22, 201816.4016.5516.3316.4016.40204,500
Aug 21, 201816.0516.4816.0516.3516.35277,200
Aug 20, 201816.0016.3015.8516.1516.15295,600
Aug 17, 201816.1016.3015.9016.0516.05171,900
Aug 16, 201816.3016.4015.8016.1516.15238,800
Aug 15, 201816.5516.5516.0516.1516.15167,000
Aug 14, 201816.6516.9516.4016.5016.50189,500
Aug 13, 201817.3517.3516.5016.5516.55130,000
Aug 10, 201816.7517.4816.6517.3517.35315,500
Aug 09, 201816.9517.1516.7016.8516.85479,000
Aug 08, 201818.2018.6016.8516.9516.95634,500
Aug 07, 201818.2018.4518.0518.4518.45179,100
Aug 06, 201818.1018.4018.0018.2518.25141,900
Aug 03, 201818.8018.8018.0018.1518.15163,300
Aug 02, 201818.7018.9518.5918.8518.85159,400
Aug 01, 201818.5518.9018.5518.8018.80128,200
Jul 31, 201818.7518.8018.4518.6518.65186,800
Jul 30, 201819.6019.6018.6518.7518.75240,300
Jul 27, 201820.2520.3019.6019.6519.65152,300
Jul 26, 201820.1520.3320.0520.2020.20170,600
Jul 25, 201819.8520.2719.8520.1520.15214,300
Jul 24, 201820.0520.1019.6019.8519.85170,700
Jul 23, 201819.7520.0519.7220.0020.00219,700
Jul 20, 201819.6019.9019.5019.8519.85217,100
Jul 19, 201819.5019.6019.2019.5519.55278,700
Jul 18, 201819.6019.6019.0019.2519.25151,600
Jul 17, 201819.1519.9519.1019.5019.50436,400
Jul 16, 201819.1519.2519.0019.1519.15266,000
Jul 13, 201818.9019.0518.7019.0019.00100,700
Jul 12, 201818.8518.9518.6518.9018.90159,100
Jul 11, 201818.5518.7518.3518.7018.70130,200
Jul 10, 201819.0519.1018.3018.6018.60400,100
Jul 09, 201819.0019.1518.7019.0019.00269,700
Jul 06, 201818.8019.0018.7018.8518.85232,000
Jul 05, 201818.6519.2018.6018.8018.80260,500
Jul 03, 201818.5018.5518.3518.5518.5588,100
Jul 02, 201818.6018.6518.3018.4018.40221,800
Jun 29, 201818.0018.7018.0018.6018.60375,700
Jun 28, 201817.1518.3517.1518.2518.25358,900
Jun 27, 201817.2517.2517.0517.1517.15189,500
Jun 26, 201817.0017.3516.9517.3517.35132,700
Jun 25, 201817.1017.3016.7517.0017.00243,900
Jun 22, 201816.8517.2016.5517.1017.10964,600
Jun 21, 201816.5516.8516.3516.8016.80487,900
Jun 20, 201817.0017.0516.4016.5516.55301,400
Jun 19, 201816.9517.0516.5517.0017.00316,700
Jun 18, 201817.5017.5517.0017.1017.10234,200
Jun 15, 201817.7017.8017.4517.5017.50268,700
Jun 14, 201817.8018.0017.6817.7017.70125,100
Jun 13, 201817.9518.0017.6517.8017.8099,000
Jun 12, 201817.8018.0217.6817.8517.85198,300
Jun 11, 201817.8518.0017.7017.7517.75172,600
Jun 08, 201818.3518.3517.8517.8517.85152,700
Jun 07, 201818.9018.9518.3018.4018.40125,000
Jun 06, 201818.7518.9018.7018.9018.90125,800
Jun 05, 201817.9018.7017.9018.7018.70295,700
Jun 04, 201818.0018.0517.8017.8517.8567,500
Jun 01, 201817.8518.0017.6517.9517.95102,400
May 31, 201818.0518.1517.8017.8517.85177,800
May 30, 201817.9518.3017.9518.0018.00128,000
May 29, 201817.9518.1017.7517.9017.90149,400
May 25, 201817.7018.1017.7018.0018.00155,500
May 24, 201817.9017.9417.6817.8017.8096,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...