Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Model N Inc (NY: MODN )

29.64 +0.02 (+0.07%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.25 10.50 10.10 10.45 80,678 +0.25(+2.45%)
Mar 30, 2017 10.10 10.20 9.950 10.20 62,305 +0.10(+0.99%)
Mar 29, 2017 10.10 10.15 9.950 10.10 61,641 +0.00(+0.00%)
Mar 28, 2017 10.05 10.20 10.00 10.10 54,288 +0.00(+0.00%)
Mar 27, 2017 10.15 10.20 10.05 10.10 53,725 -0.05(-0.49%)
Mar 24, 2017 10.05 10.30 9.950 10.15 82,453 +0.10(+1.00%)
Mar 23, 2017 10.10 10.10 9.950 10.05 57,885 -0.05(-0.50%)
Mar 22, 2017 10.10 10.20 9.850 10.10 99,078 +0.00(+0.00%)
Mar 21, 2017 10.55 10.55 10.10 10.10 98,327 -0.40(-3.81%)
Mar 20, 2017 10.55 10.55 10.30 10.50 82,060 +0.00(+0.00%)
Mar 17, 2017 10.45 10.55 10.35 10.50 122,109 +0.05(+0.48%)
Mar 16, 2017 10.35 10.45 10.25 10.45 78,305 +0.15(+1.46%)
Mar 15, 2017 10.30 10.35 10.05 10.30 57,470 +0.05(+0.49%)
Mar 14, 2017 10.20 10.25 9.800 10.25 98,476 +0.00(+0.00%)
Mar 13, 2017 10.05 10.30 9.900 10.25 73,278 +0.20(+1.99%)
Mar 10, 2017 10.05 10.13 9.875 10.05 80,926 +0.05(+0.50%)
Mar 09, 2017 9.800 10.05 9.750 10.00 148,842 +0.15(+1.52%)
Mar 08, 2017 9.950 10.00 9.800 9.850 81,438 -0.05(-0.51%)
Mar 07, 2017 10.05 10.07 9.900 9.900 154,676 -0.20(-1.98%)
Mar 06, 2017 10.35 10.35 10.09 10.10 91,871 -0.40(-3.81%)
Mar 03, 2017 10.50 10.60 10.40 10.50 110,209 +0.00(+0.00%)
Mar 02, 2017 10.50 10.55 10.35 10.50 131,750 -0.15(-1.41%)
Mar 01, 2017 10.60 10.65 10.35 10.65 314,893 +0.00(+0.00%)
Feb 28, 2017 10.85 10.90 10.50 10.65 227,816 -0.25(-2.29%)
Feb 27, 2017 11.00 11.00 10.85 10.90 144,414 -0.10(-0.91%)
Feb 24, 2017 10.60 11.23 10.50 11.00 744,512 +0.50(+4.76%)
Feb 23, 2017 10.55 10.65 10.45 10.50 103,246 -0.05(-0.47%)
Feb 22, 2017 10.50 10.60 10.45 10.55 125,397 +0.00(+0.00%)
Feb 21, 2017 10.80 10.85 10.45 10.55 146,634 -0.25(-2.31%)
Feb 17, 2017 10.80 10.80 10.80 0 +0.10(+0.93%)
Feb 16, 2017 10.60 11.00 10.10 10.70 936,238 +0.05(+0.47%)
Feb 15, 2017 10.45 11.18 10.35 10.65 363,596 +0.30(+2.90%)
Feb 14, 2017 10.35 10.35 10.15 10.35 157,675 +0.05(+0.49%)
Feb 13, 2017 10.35 10.45 10.05 10.30 158,006 +0.20(+1.98%)
Feb 10, 2017 10.05 10.15 9.750 10.10 114,765 +0.10(+1.00%)
Feb 09, 2017 10.05 10.05 9.800 10.00 176,729 +0.00(+0.00%)
Feb 08, 2017 9.700 10.05 9.600 10.00 246,503 +0.30(+3.09%)
Feb 07, 2017 10.00 10.90 9.550 9.700 680,426 +0.50(+5.43%)
Feb 06, 2017 9.250 9.400 9.050 9.200 294,678 -0.10(-1.08%)
Feb 03, 2017 9.050 9.300 8.950 9.300 156,184 +0.30(+3.33%)
Feb 02, 2017 8.750 9.050 8.700 9.000 77,073 +0.30(+3.45%)
Feb 01, 2017 8.800 9.050 8.600 8.700 114,131 -0.10(-1.14%)
Jan 31, 2017 8.850 8.950 8.600 8.800 897,033 -0.10(-1.12%)
Jan 30, 2017 8.600 8.950 8.500 8.900 138,948 +0.30(+3.49%)
Jan 27, 2017 8.500 8.650 8.450 8.600 76,005 +0.15(+1.78%)
Jan 26, 2017 8.750 8.846 8.450 8.450 118,502 -0.30(-3.43%)
Jan 25, 2017 8.800 8.850 8.600 8.750 57,922 +0.05(+0.57%)
Jan 24, 2017 8.700 8.750 8.500 8.700 57,654 +0.05(+0.58%)
Jan 23, 2017 8.750 8.850 8.450 8.650 105,651 -0.05(-0.57%)
Jan 20, 2017 8.700 8.850 8.650 8.700 153,871 +0.00(+0.00%)
Jan 19, 2017 9.000 9.000 8.625 8.700 114,063 -0.30(-3.33%)
Jan 18, 2017 9.050 9.100 8.900 9.000 112,065 +0.05(+0.56%)
Jan 17, 2017 9.050 9.100 8.950 8.950 130,572 -0.10(-1.10%)
Jan 13, 2017 9.050 9.050 9.050 0 +0.05(+0.56%)
Jan 12, 2017 9.050 9.100 8.725 9.000 105,594 +0.00(+0.00%)
Jan 11, 2017 9.000 9.050 8.950 9.000 53,467 +0.05(+0.56%)
Jan 10, 2017 8.800 9.050 8.800 8.950 256,628 +0.20(+2.29%)
Jan 09, 2017 8.800 8.850 8.700 8.750 84,900 +0.00(+0.00%)
Jan 06, 2017 8.900 8.900 8.750 8.750 77,150 -0.05(-0.57%)
Jan 05, 2017 9.050 9.050 8.750 8.800 57,611 -0.25(-2.76%)
Jan 04, 2017 8.850 9.050 8.750 9.050 81,907 +0.30(+3.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.