MODN - Model N, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201816.6516.9516.4016.5016.50188,400
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
May 23, 201817.7517.9517.7017.8017.80191,400
May 22, 201817.9518.0517.7517.8017.8094,700
May 21, 201818.1018.2017.8017.9517.95173,400
May 18, 201818.0018.1517.7018.0018.00339,800
May 17, 201817.8518.0017.4517.9517.95456,700
May 16, 201817.5017.8517.5017.6517.65286,700
May 15, 201817.2017.6017.0517.5017.50206,400
May 14, 201818.1018.1017.1517.2017.20247,500
May 11, 201818.2518.2518.0818.1518.15158,400
May 10, 201818.2018.4518.0018.3018.30132,400
May 09, 201818.6019.6018.0018.1018.10531,900
May 08, 201817.5518.0517.5017.8517.85194,100
May 07, 201817.6017.7017.4017.6017.60103,500
May 04, 201817.1517.6017.0017.5017.5073,500
May 03, 201817.2017.3016.9017.2517.25103,100
May 02, 201817.1517.5017.1517.2517.2598,000
May 01, 201817.0517.3016.7517.2517.25102,000
Apr 30, 201817.0017.2017.0017.1517.15115,200
Apr 27, 201817.1517.1516.6517.0017.00148,200
Apr 26, 201816.9017.2516.6517.0517.0587,800
Apr 25, 201817.1517.1516.6516.8016.80120,600
Apr 24, 201817.5017.5517.0517.1517.15133,800
Apr 23, 201817.6517.7317.2517.4517.45106,300
Apr 20, 201817.5517.8517.5517.6517.65112,900
Apr 19, 201817.6017.7517.5017.6517.65112,400
Apr 18, 201817.7017.8017.4017.6017.60103,400
Apr 17, 201817.3517.8017.2017.7017.70178,300
Apr 16, 201817.2517.3516.9517.3017.30413,200
Apr 13, 201817.6017.6017.1517.2517.2591,300
Apr 12, 201817.7517.7517.4517.5517.5579,200
Apr 11, 201817.7017.9017.4517.6017.6095,200
Apr 10, 201817.6517.8017.4017.7017.7095,500
Apr 09, 201817.5517.8017.4017.4517.45298,200
Apr 06, 201817.4017.7517.2017.4517.45127,000
Apr 05, 201817.8517.9017.3017.5517.55220,300
Apr 04, 201817.3017.8017.1517.7017.70118,900
Apr 03, 201817.6017.7017.3417.6017.60119,100
Apr 02, 201818.0018.0017.2017.5017.50172,200
Mar 29, 201817.6018.2517.5518.0518.05210,200
Mar 28, 201817.6017.7517.2017.5017.50195,100
Mar 27, 201818.1018.1517.4317.6017.60197,100
Mar 26, 201817.9518.1017.7018.0518.05133,300
Mar 23, 201817.8518.0517.6517.7017.70159,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...