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

Model N Inc (NY: MODN )

29.75 -0.01 (-0.03%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Jul 31, 2014 9.590 9.918 9.530 9.840 85,363 +0.12(+1.23%)
Jul 30, 2014 9.750 9.820 9.620 9.720 32,568 +0.05(+0.52%)
Jul 29, 2014 9.560 9.790 9.500 9.670 52,427 +0.11(+1.15%)
Jul 28, 2014 9.600 9.740 9.510 9.560 66,787 -0.05(-0.52%)
Jul 25, 2014 9.800 9.820 9.500 9.610 73,945 -0.34(-3.42%)
Jul 24, 2014 9.710 10.01 9.652 9.950 44,351 +0.30(+3.11%)
Jul 23, 2014 10.08 10.08 9.630 9.650 51,739 -0.38(-3.79%)
Jul 22, 2014 9.990 10.14 9.840 10.03 49,914 +0.13(+1.31%)
Jul 21, 2014 9.880 9.950 9.740 9.900 53,179 -0.08(-0.80%)
Jul 18, 2014 9.550 10.02 9.550 9.980 74,340 +0.41(+4.28%)
Jul 17, 2014 9.700 9.760 9.510 9.570 89,919 -0.23(-2.35%)
Jul 16, 2014 9.740 9.820 9.460 9.800 81,205 +0.14(+1.45%)
Jul 15, 2014 10.03 10.12 9.630 9.660 68,972 -0.44(-4.36%)
Jul 14, 2014 9.980 10.25 9.960 10.10 52,097 +0.12(+1.20%)
Jul 11, 2014 9.750 9.990 9.750 9.980 68,901 +0.25(+2.57%)
Jul 10, 2014 9.810 10.08 9.440 9.730 104,553 +0.02(+0.21%)
Jul 09, 2014 9.950 9.980 9.630 9.710 94,035 -0.23(-2.31%)
Jul 08, 2014 10.25 10.28 9.670 9.940 195,539 -0.36(-3.50%)
Jul 07, 2014 10.75 10.75 10.22 10.30 208,042 -0.52(-4.81%)
Jul 03, 2014 11.05 10.82 10.82 10.82 56,200 -0.20(-1.81%)
Jul 02, 2014 11.13 11.25 10.99 11.02 81,966 -0.16(-1.43%)
Jul 01, 2014 11.15 11.42 10.95 11.18 188,576 +0.13(+1.18%)
Jun 30, 2014 11.22 11.38 11.01 11.05 129,848 -0.19(-1.69%)
Jun 27, 2014 11.37 11.57 11.20 11.24 884,090 -0.18(-1.58%)
Jun 26, 2014 11.35 11.52 11.06 11.42 209,573 +0.04(+0.35%)
Jun 25, 2014 11.24 11.48 10.95 11.38 126,002 +0.01(+0.09%)
Jun 24, 2014 11.22 11.50 11.13 11.37 112,173 +0.15(+1.34%)
Jun 23, 2014 11.22 11.55 11.09 11.22 115,098 +0.01(+0.09%)
Jun 20, 2014 11.23 11.33 11.04 11.21 123,377 -0.01(-0.09%)
Jun 19, 2014 11.24 11.25 11.11 11.22 80,006 +0.01(+0.09%)
Jun 18, 2014 11.08 11.25 11.08 11.21 104,236 +0.11(+0.99%)
Jun 17, 2014 11.02 11.24 10.98 11.10 128,761 +0.04(+0.36%)
Jun 16, 2014 10.53 11.06 10.53 11.06 148,906 +0.46(+4.34%)
Jun 13, 2014 10.76 10.79 10.40 10.60 31,121 -0.10(-0.93%)
Jun 12, 2014 10.71 10.85 10.42 10.70 54,572 -0.07(-0.65%)
Jun 11, 2014 10.70 10.85 10.39 10.77 37,734 -0.04(-0.37%)
Jun 10, 2014 10.81 11.18 10.78 10.81 61,788 +0.29(+2.76%)
Jun 06, 2014 10.61 10.65 10.36 10.52 104,226 +0.01(+0.10%)
Jun 05, 2014 10.25 10.63 10.12 10.51 63,256 +0.25(+2.44%)
Jun 04, 2014 10.25 10.39 10.11 10.26 50,149 -0.01(-0.10%)
Jun 03, 2014 10.54 10.59 10.13 10.27 74,184 -0.33(-3.11%)
Jun 02, 2014 11.05 11.05 10.48 10.60 83,310 -0.46(-4.16%)
May 30, 2014 11.05 11.11 10.78 11.06 111,728 +0.01(+0.09%)
May 29, 2014 10.97 11.25 10.90 11.05 151,054 +0.10(+0.91%)
May 28, 2014 10.98 11.03 10.81 10.95 168,696 +0.03(+0.27%)
May 27, 2014 10.65 10.95 10.65 10.92 129,802 +0.23(+2.15%)
May 23, 2014 10.27 10.69 10.69 10.69 233,100 +0.47(+4.60%)
May 22, 2014 9.860 10.26 9.740 10.22 52,853 +0.33(+3.34%)
May 21, 2014 9.990 10.19 9.750 9.890 139,117 +0.05(+0.51%)
May 20, 2014 9.890 10.06 9.660 9.840 61,269 -0.16(-1.60%)
May 19, 2014 9.500 10.04 9.490 10.00 106,838 +0.43(+4.49%)
May 16, 2014 9.560 9.710 9.470 9.570 84,626 -0.07(-0.73%)
May 15, 2014 9.650 9.750 9.200 9.640 88,796 -0.12(-1.23%)
May 14, 2014 10.20 10.20 9.740 9.760 38,750 -0.46(-4.50%)
May 13, 2014 10.17 10.34 10.16 10.22 56,753 -0.03(-0.29%)
May 12, 2014 9.870 10.35 9.870 10.25 125,917 +0.48(+4.91%)
May 09, 2014 9.530 9.820 9.380 9.770 69,966 +0.17(+1.77%)
May 08, 2014 9.850 10.28 9.560 9.600 148,394 -0.19(-1.94%)
May 07, 2014 10.02 10.02 9.380 9.790 126,135 -0.24(-2.39%)
May 06, 2014 10.50 10.50 9.980 10.03 188,309 -0.47(-4.48%)
May 05, 2014 10.27 10.70 10.05 10.50 179,179 +0.14(+1.35%)
May 02, 2014 10.50 10.50 9.720 10.36 603,785 +1.32(+14.60%)
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.