Australia markets close in 47 minutes

Model N, Inc. (MODN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
29.77-0.03 (-0.10%)
At close: 04:00PM EDT
29.77 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202429.8429.8529.7529.7729.771,054,300
17 Apr 202429.7429.8229.7129.8029.80841,000
16 Apr 202429.6529.8529.6529.6529.651,443,000
15 Apr 202429.7329.7529.6429.6529.65889,200
12 Apr 202429.7629.8029.7129.7229.721,298,600
11 Apr 202429.7029.8529.6529.8329.83961,900
10 Apr 202429.6829.7429.6229.6629.664,243,400
09 Apr 202429.8229.8529.6829.7029.703,404,900
08 Apr 202429.8430.5029.7429.8229.828,663,700
05 Apr 202426.6827.1826.6827.0927.09215,300
04 Apr 202427.3427.5126.7126.8226.82152,900
03 Apr 202426.8427.3926.8427.0127.01332,600
02 Apr 202427.2927.4827.0427.1127.11153,200
01 Apr 202428.5528.5527.4927.6627.66206,900
28 Mar 202427.7028.5427.6628.4728.47208,700
27 Mar 202427.8228.4027.6127.6627.66330,900
26 Mar 202427.8727.8927.0027.5027.50334,400
25 Mar 202427.0327.6526.8627.5027.50327,000
22 Mar 202426.8727.2526.7027.0127.01189,100
21 Mar 202426.3426.9026.3426.7526.75329,800
20 Mar 202426.0026.7025.9926.3026.30183,900
19 Mar 202425.4626.1725.3425.9725.97165,600
18 Mar 202425.3225.7825.0225.5525.55180,900
15 Mar 202424.8625.4524.6925.4225.42301,300
14 Mar 202425.6325.6924.9925.0125.01392,100
13 Mar 202425.2125.7925.2125.7325.73387,800
12 Mar 202425.3425.5725.0325.2925.29228,900
11 Mar 202424.8925.3824.8825.3125.31263,800
08 Mar 202425.0025.4124.8925.0525.05599,900
07 Mar 202424.7625.0024.4724.8624.86183,900
06 Mar 202424.1824.6023.9524.5924.59213,700
05 Mar 202424.5124.5423.5823.8423.84188,600
04 Mar 202424.4524.9224.1824.7424.74142,200
01 Mar 202424.5624.6024.2224.3424.34194,200
29 Feb 202424.9225.2324.4024.5624.56327,200
28 Feb 202425.0125.2224.5424.5624.56144,600
27 Feb 202425.2825.3825.1725.1825.18251,400
26 Feb 202425.2125.5024.9225.1525.15201,500
23 Feb 202424.8225.7424.6425.3025.30179,600
22 Feb 202425.2725.6224.6524.7524.75437,300
21 Feb 202425.0325.2424.5225.0525.05212,000
20 Feb 202425.2826.0025.2425.3425.34268,800
16 Feb 202427.2327.2325.7725.7725.77405,800
15 Feb 202427.0127.6526.9327.4727.47205,700
14 Feb 202426.8727.0426.5026.8426.84268,900
13 Feb 202426.3426.9026.2226.4326.43265,300
12 Feb 202427.8028.2827.4527.4627.46340,000
09 Feb 202428.2728.3827.3527.7227.72334,000
08 Feb 202426.7228.2226.5328.1528.15564,300
07 Feb 202425.0227.9424.2726.8026.80563,800
06 Feb 202427.3127.6126.8626.9626.96220,100
05 Feb 202427.2527.5227.0627.3327.33286,600
02 Feb 202426.8127.7426.8127.5827.58238,200
01 Feb 202427.1327.6626.7627.2027.20219,300
31 Jan 202427.3927.8626.9326.9526.95203,300
30 Jan 202427.8828.1027.4927.6027.60137,100
29 Jan 202427.6828.1427.6428.0528.05149,800
26 Jan 202428.3728.5127.6627.6827.68148,000
25 Jan 202429.0129.0528.0928.1528.15234,300
24 Jan 202428.8429.0828.5228.6228.62257,500
23 Jan 202428.4428.5728.1628.4628.46234,300
22 Jan 202428.1628.5627.8028.1428.14246,900
19 Jan 202427.1027.8426.8727.7827.78231,200
18 Jan 202427.1127.1126.7027.0327.03322,200
17 Jan 202426.9427.5326.7426.8226.82417,000
16 Jan 202426.7627.2726.5927.2627.26208,200
12 Jan 202427.2527.5026.8227.0527.05228,500
11 Jan 202427.1327.3526.3927.0327.03291,500
10 Jan 202426.7527.0326.6327.0227.02251,600
09 Jan 202426.5427.0826.3726.7426.74536,800
08 Jan 202425.3926.7925.3526.7726.77317,600
05 Jan 202424.5625.4324.5625.3525.35309,100
04 Jan 202424.6525.2724.4424.9524.95326,700
03 Jan 202425.5625.5624.3824.4024.40417,500
02 Jan 202426.7526.7525.8125.8225.82336,400
29 Dec 202327.7627.8726.9326.9326.93259,900
28 Dec 202327.7327.9527.6027.7827.78225,000
27 Dec 202327.5527.9127.3527.8027.80256,000
26 Dec 202327.0727.6726.9827.5727.57221,000
22 Dec 202326.4227.2026.4227.1727.17327,300
21 Dec 202325.6626.5925.4526.3026.30286,400
20 Dec 202325.3225.8925.1325.3625.36408,000
19 Dec 202325.2925.5425.1025.4525.45208,600
18 Dec 202324.9625.0424.3524.5824.58345,800
15 Dec 202323.9625.1623.7025.0325.03842,800
14 Dec 202324.0624.5122.7123.7023.70883,100
13 Dec 202321.7223.6121.4323.5923.59958,300
12 Dec 202322.3822.6322.1022.4022.40408,500
11 Dec 202322.8022.9521.9622.3022.30499,400
08 Dec 202322.6723.1122.4222.8022.80183,000
07 Dec 202323.2823.3722.6322.7422.74179,200
06 Dec 202323.4423.6023.0923.3723.37246,100
05 Dec 202323.6023.7923.3223.3323.33232,300
04 Dec 202323.6424.0023.2523.7423.74403,600
01 Dec 202323.0423.7722.6423.6223.621,368,800
30 Nov 202323.1723.1722.6122.9522.95341,700
29 Nov 202323.4323.9023.0223.0423.04193,700
28 Nov 202323.3623.4623.0623.1023.10138,300
27 Nov 202323.4123.6223.0823.4323.43196,800
24 Nov 202323.5523.8923.5523.5723.57113,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...