U.S. markets close in 5 hours 36 minutes

Model N, Inc. (MODN)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
32.51+0.23 (+0.71%)
As of 10:17AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 202132.4132.6232.2332.5132.5152,567
Jul 28, 202132.2732.4931.9032.2832.28352,100
Jul 27, 202131.6632.0331.0032.0032.00238,100
Jul 26, 202131.9932.2731.7031.9131.91106,700
Jul 23, 202132.6332.6331.6531.9931.99121,400
Jul 22, 202133.1433.1431.8532.2132.21194,900
Jul 21, 202133.1833.3632.7732.9532.95151,000
Jul 20, 202132.4933.5432.3132.9832.98247,900
Jul 19, 202132.6133.3432.0532.4732.47179,900
Jul 16, 202133.3333.8132.8533.0633.06133,000
Jul 15, 202133.2033.3032.6133.0533.05141,300
Jul 14, 202134.3934.3933.2133.2933.29148,400
Jul 13, 202133.6334.4633.5434.2334.23142,900
Jul 12, 202133.5834.2132.7933.9133.91132,700
Jul 09, 202133.2133.6332.5833.3733.37471,300
Jul 08, 202132.4533.5332.0233.3433.34250,700
Jul 07, 202133.8834.0532.5433.0533.05192,700
Jul 06, 202134.4034.4033.4833.6833.68150,200
Jul 02, 202134.9735.0734.5234.5434.5478,900
Jul 01, 202134.2235.2434.1034.8134.81174,700
Jun 30, 202135.4535.4534.2734.2734.27116,100
Jun 29, 202136.0236.0235.0435.5435.54119,600
Jun 28, 202135.5936.5635.5935.9535.95111,300
Jun 25, 202135.8736.1235.2235.3535.35496,000
Jun 24, 202135.4136.0835.1535.8635.86143,800
Jun 23, 202135.0435.3434.6834.9634.96114,500
Jun 22, 202135.0635.1634.5235.0435.0495,100
Jun 21, 202135.2035.5034.4935.1735.17117,000
Jun 18, 202135.4235.9234.8135.2635.26185,900
Jun 17, 202134.8535.7134.7235.5635.56124,600
Jun 16, 202134.9235.2534.2834.7534.75200,800
Jun 15, 202135.5135.5134.6434.9434.94132,600
Jun 14, 202134.7935.7834.2935.5335.53140,300
Jun 11, 202134.6834.7434.1934.5034.5091,400
Jun 10, 202133.5334.5733.5334.5634.56166,700
Jun 09, 202134.0034.4233.5633.7433.74122,700
Jun 08, 202133.1434.3633.1433.8833.88149,800
Jun 07, 202133.4333.4932.7632.9532.95184,000
Jun 04, 202133.2833.7333.0033.3733.37139,700
Jun 03, 202133.9934.2833.1333.2533.25144,400
Jun 02, 202134.5834.6333.4734.1734.17235,200
Jun 01, 202135.7535.7534.4034.4434.44180,700
May 28, 202136.4136.7235.2335.6735.67266,600
May 27, 202135.0936.4634.3336.1536.15775,700
May 26, 202134.2635.1634.1434.8934.89257,300
May 25, 202133.8534.1732.6334.1034.10526,300
May 24, 202134.3534.6933.7533.7633.76146,600
May 21, 202134.5234.7133.8634.2134.21127,900
May 20, 202134.2434.7133.6534.1034.10212,400
May 19, 202134.0534.5533.3034.2534.25321,900
May 18, 202134.6235.5534.2134.7534.75430,200
May 17, 202135.6535.9534.3234.4834.48385,000
May 14, 202135.7936.1535.3136.0736.07132,900
May 13, 202136.0736.7534.9135.3835.38173,700
May 12, 202135.2436.5634.4335.8835.88232,300
May 11, 202134.1136.2832.0035.3635.36471,200
May 10, 202137.5938.0035.9336.1036.10201,600
May 07, 202137.9938.8537.8738.0938.09296,400
May 06, 202137.2837.9836.4137.9637.96348,300
May 05, 202137.7038.1737.3037.4537.45184,600
May 04, 202137.8237.8236.5537.3037.30177,000
May 03, 202139.9039.9838.3138.3138.31185,900
Apr 30, 202140.2240.7439.4939.7839.78152,200
Apr 29, 202142.0342.0340.4840.7140.71122,300
Apr 28, 202141.2642.0641.0141.8541.8577,200
Apr 27, 202142.3542.3541.1941.3641.36334,900
Apr 26, 202141.8642.7441.8142.0642.06119,200
Apr 23, 202140.5342.1040.1441.7941.79166,800
Apr 22, 202140.7041.5440.3840.4040.40238,600
Apr 21, 202139.6740.5039.1740.4540.45116,000
Apr 20, 202139.8840.1938.8339.7639.76183,800
Apr 19, 202140.3740.8539.7640.0940.09272,100
Apr 16, 202140.5641.3039.6640.7840.78321,900
Apr 15, 202138.4540.2637.9940.1840.18207,800
Apr 14, 202138.7638.7637.9238.0438.04356,500
Apr 13, 202138.4338.9937.7838.6638.66185,100
Apr 12, 202138.2638.8437.5438.4338.43120,300
Apr 09, 202137.8438.4437.5438.3638.36162,200
Apr 08, 202138.2138.8637.7137.9837.98135,800
Apr 07, 202138.6038.6037.2137.8337.83188,600
Apr 06, 202138.6139.7138.3438.5438.54248,700
Apr 05, 202137.9838.9637.5038.7438.74331,500
Apr 01, 202135.7137.5735.7037.5037.50567,300
Mar 31, 202133.7535.3933.7535.2335.23437,500
Mar 30, 202131.8833.4931.5033.4833.48537,700
Mar 29, 202132.6732.7331.7132.0632.061,092,900
Mar 26, 202133.4433.7832.2532.7032.70494,100
Mar 25, 202132.8233.3932.8233.2033.20332,900
Mar 24, 202135.3735.3732.8132.8532.85235,200
Mar 23, 202135.1335.3934.4534.9734.97541,700
Mar 22, 202136.3436.7235.5435.6435.64341,900
Mar 19, 202135.3637.0835.2336.3436.341,199,800
Mar 18, 202137.4537.4535.1935.3335.33501,900
Mar 17, 202137.6338.5136.9937.7537.75449,500
Mar 16, 202138.6239.1637.6637.9037.90216,500
Mar 15, 202138.5839.0038.3338.5538.55300,800
Mar 12, 202140.1340.1338.6538.9638.96133,600
Mar 11, 202139.5140.4039.0839.8939.89329,200
Mar 10, 202139.2239.6538.4738.9538.95220,500
Mar 09, 202142.7643.0438.9539.0739.07495,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...