NYSE - Delayed Quote USD

Model N, Inc. (MODN)

29.62 -0.15 (-0.50%)
At close: April 19 at 4:00 PM EDT
29.62 0.00 (0.00%)
After hours: April 19 at 4:04 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 29.77 29.85 29.58 29.62 29.62 1,634,300
Apr 18, 2024 29.84 29.85 29.75 29.77 29.77 1,054,300
Apr 17, 2024 29.74 29.82 29.71 29.80 29.80 841,000
Apr 16, 2024 29.65 29.85 29.65 29.65 29.65 1,443,000
Apr 15, 2024 29.73 29.75 29.64 29.65 29.65 889,200
Apr 12, 2024 29.76 29.80 29.71 29.72 29.72 1,298,600
Apr 11, 2024 29.70 29.85 29.65 29.83 29.83 961,900
Apr 10, 2024 29.68 29.74 29.62 29.66 29.66 4,243,400
Apr 9, 2024 29.82 29.85 29.68 29.70 29.70 3,404,900
Apr 8, 2024 29.84 30.50 29.74 29.82 29.82 8,663,700
Apr 5, 2024 26.68 27.18 26.68 27.09 27.09 215,300
Apr 4, 2024 27.34 27.51 26.71 26.82 26.82 152,900
Apr 3, 2024 26.84 27.39 26.84 27.01 27.01 332,600
Apr 2, 2024 27.29 27.48 27.04 27.11 27.11 153,200
Apr 1, 2024 28.55 28.55 27.49 27.66 27.66 206,900
Mar 28, 2024 27.70 28.54 27.66 28.47 28.47 208,700
Mar 27, 2024 27.82 28.40 27.61 27.66 27.66 330,900
Mar 26, 2024 27.87 27.89 27.00 27.50 27.50 334,400
Mar 25, 2024 27.03 27.65 26.86 27.50 27.50 327,000
Mar 22, 2024 26.87 27.25 26.70 27.01 27.01 189,100
Mar 21, 2024 26.34 26.90 26.34 26.75 26.75 329,800
Mar 20, 2024 26.00 26.70 25.99 26.30 26.30 183,900
Mar 19, 2024 25.46 26.17 25.34 25.97 25.97 165,600
Mar 18, 2024 25.32 25.78 25.02 25.55 25.55 180,900
Mar 15, 2024 24.86 25.45 24.69 25.42 25.42 301,300
Mar 14, 2024 25.63 25.69 24.99 25.01 25.01 392,100
Mar 13, 2024 25.21 25.79 25.21 25.73 25.73 387,800
Mar 12, 2024 25.34 25.57 25.03 25.29 25.29 228,900
Mar 11, 2024 24.89 25.38 24.88 25.31 25.31 263,800
Mar 8, 2024 25.00 25.41 24.89 25.05 25.05 599,900
Mar 7, 2024 24.76 25.00 24.47 24.86 24.86 183,900
Mar 6, 2024 24.18 24.60 23.95 24.59 24.59 213,700
Mar 5, 2024 24.51 24.54 23.58 23.84 23.84 188,600
Mar 4, 2024 24.45 24.92 24.18 24.74 24.74 142,200
Mar 1, 2024 24.56 24.60 24.22 24.34 24.34 194,200
Feb 29, 2024 24.92 25.23 24.40 24.56 24.56 327,200
Feb 28, 2024 25.01 25.22 24.54 24.56 24.56 144,600
Feb 27, 2024 25.28 25.38 25.17 25.18 25.18 251,400
Feb 26, 2024 25.21 25.50 24.92 25.15 25.15 201,500
Feb 23, 2024 24.82 25.74 24.64 25.30 25.30 179,600
Feb 22, 2024 25.27 25.62 24.65 24.75 24.75 437,300
Feb 21, 2024 25.03 25.24 24.52 25.05 25.05 212,000
Feb 20, 2024 25.28 26.00 25.24 25.34 25.34 268,800
Feb 16, 2024 27.23 27.23 25.77 25.77 25.77 405,800
Feb 15, 2024 27.01 27.65 26.93 27.47 27.47 205,700
Feb 14, 2024 26.87 27.04 26.50 26.84 26.84 268,900
Feb 13, 2024 26.34 26.90 26.22 26.43 26.43 265,300
Feb 12, 2024 27.80 28.28 27.45 27.46 27.46 340,000
Feb 9, 2024 28.27 28.38 27.35 27.72 27.72 334,000
Feb 8, 2024 26.72 28.22 26.53 28.15 28.15 564,300
Feb 7, 2024 25.02 27.94 24.27 26.80 26.80 563,800
Feb 6, 2024 27.31 27.61 26.86 26.96 26.96 220,100
Feb 5, 2024 27.25 27.52 27.06 27.33 27.33 286,600
Feb 2, 2024 26.81 27.74 26.81 27.58 27.58 238,200
Feb 1, 2024 27.13 27.66 26.76 27.20 27.20 219,300
Jan 31, 2024 27.39 27.86 26.93 26.95 26.95 203,300
Jan 30, 2024 27.88 28.10 27.49 27.60 27.60 137,100
Jan 29, 2024 27.68 28.14 27.64 28.05 28.05 149,800
Jan 26, 2024 28.37 28.51 27.66 27.68 27.68 148,000
Jan 25, 2024 29.01 29.05 28.09 28.15 28.15 234,300
Jan 24, 2024 28.84 29.08 28.52 28.62 28.62 257,500
Jan 23, 2024 28.44 28.57 28.16 28.46 28.46 234,300
Jan 22, 2024 28.16 28.56 27.80 28.14 28.14 246,900
Jan 19, 2024 27.10 27.84 26.87 27.78 27.78 231,200
Jan 18, 2024 27.11 27.11 26.70 27.03 27.03 322,200
Jan 17, 2024 26.94 27.53 26.74 26.82 26.82 417,000
Jan 16, 2024 26.76 27.27 26.59 27.26 27.26 208,200
Jan 12, 2024 27.25 27.50 26.82 27.05 27.05 228,500
Jan 11, 2024 27.13 27.35 26.39 27.03 27.03 291,500
Jan 10, 2024 26.75 27.03 26.63 27.02 27.02 251,600
Jan 9, 2024 26.54 27.08 26.37 26.74 26.74 536,800
Jan 8, 2024 25.39 26.79 25.35 26.77 26.77 317,600
Jan 5, 2024 24.56 25.43 24.56 25.35 25.35 309,100
Jan 4, 2024 24.65 25.27 24.44 24.95 24.95 326,700
Jan 3, 2024 25.56 25.56 24.38 24.40 24.40 417,500
Jan 2, 2024 26.75 26.75 25.81 25.82 25.82 336,400
Dec 29, 2023 27.76 27.87 26.93 26.93 26.93 259,900
Dec 28, 2023 27.73 27.95 27.60 27.78 27.78 225,000
Dec 27, 2023 27.55 27.91 27.35 27.80 27.80 256,000
Dec 26, 2023 27.07 27.67 26.98 27.57 27.57 221,000
Dec 22, 2023 26.42 27.20 26.42 27.17 27.17 327,300
Dec 21, 2023 25.66 26.59 25.45 26.30 26.30 286,400
Dec 20, 2023 25.32 25.89 25.13 25.36 25.36 408,000
Dec 19, 2023 25.29 25.54 25.10 25.45 25.45 208,600
Dec 18, 2023 24.96 25.04 24.35 24.58 24.58 345,800
Dec 15, 2023 23.96 25.16 23.70 25.03 25.03 842,800
Dec 14, 2023 24.06 24.51 22.71 23.70 23.70 883,100
Dec 13, 2023 21.72 23.61 21.43 23.59 23.59 958,300
Dec 12, 2023 22.38 22.63 22.10 22.40 22.40 408,500
Dec 11, 2023 22.80 22.95 21.96 22.30 22.30 499,400
Dec 8, 2023 22.67 23.11 22.42 22.80 22.80 183,000
Dec 7, 2023 23.28 23.37 22.63 22.74 22.74 179,200
Dec 6, 2023 23.44 23.60 23.09 23.37 23.37 246,100
Dec 5, 2023 23.60 23.79 23.32 23.33 23.33 232,300
Dec 4, 2023 23.64 24.00 23.25 23.74 23.74 403,600
Dec 1, 2023 23.04 23.77 22.64 23.62 23.62 1,368,800
Nov 30, 2023 23.17 23.17 22.61 22.95 22.95 341,700
Nov 29, 2023 23.43 23.90 23.02 23.04 23.04 193,700
Nov 28, 2023 23.36 23.46 23.06 23.10 23.10 138,300
Nov 27, 2023 23.41 23.62 23.08 23.43 23.43 196,800
Nov 24, 2023 23.55 23.89 23.55 23.57 23.57 113,500
Nov 22, 2023 23.70 23.84 23.36 23.72 23.72 190,300
Nov 21, 2023 24.19 24.23 23.19 23.40 23.40 274,600
Nov 20, 2023 23.37 24.89 23.37 24.32 24.32 390,500
Nov 17, 2023 23.03 23.60 22.74 23.52 23.52 311,600
Nov 16, 2023 23.34 23.37 22.57 22.94 22.94 397,900
Nov 15, 2023 23.51 23.82 23.23 23.27 23.27 318,800
Nov 14, 2023 22.66 23.90 22.37 23.77 23.77 923,000
Nov 13, 2023 21.69 22.72 21.69 22.01 22.01 688,700
Nov 10, 2023 23.98 24.52 20.90 21.43 21.43 1,230,200
Nov 9, 2023 25.50 25.82 25.02 25.36 25.36 463,400
Nov 8, 2023 25.07 25.29 24.87 25.29 25.29 316,300
Nov 7, 2023 25.43 25.61 24.85 25.09 25.09 228,400
Nov 6, 2023 25.15 25.32 24.79 25.31 25.31 192,300
Nov 3, 2023 24.95 25.37 24.85 25.11 25.11 227,100
Nov 2, 2023 24.76 24.76 24.23 24.65 24.65 365,600
Nov 1, 2023 24.10 24.37 23.90 24.31 24.31 232,500
Oct 31, 2023 24.21 24.60 23.94 24.10 24.10 169,200
Oct 30, 2023 24.03 24.16 23.65 24.03 24.03 272,500
Oct 27, 2023 24.07 24.24 23.46 23.77 23.77 469,400
Oct 26, 2023 23.85 24.63 23.70 24.11 24.11 563,900
Oct 25, 2023 23.79 23.88 23.22 23.72 23.72 269,800
Oct 24, 2023 24.00 24.22 23.34 23.94 23.94 207,800
Oct 23, 2023 23.05 23.80 22.90 23.76 23.76 334,000
Oct 20, 2023 23.21 23.21 22.77 23.12 23.12 320,700
Oct 19, 2023 23.40 23.43 22.87 23.16 23.16 336,300
Oct 18, 2023 23.16 23.45 22.87 23.44 23.44 171,700
Oct 17, 2023 23.44 23.91 23.20 23.29 23.29 278,900
Oct 16, 2023 23.14 23.74 23.07 23.63 23.63 386,300
Oct 13, 2023 23.61 23.84 22.67 22.95 22.95 247,600
Oct 12, 2023 24.50 24.50 23.44 23.65 23.65 490,600
Oct 11, 2023 24.56 25.55 24.25 24.40 24.40 687,600
Oct 10, 2023 23.59 24.70 23.51 24.42 24.42 374,000
Oct 9, 2023 23.91 24.28 23.51 23.56 23.56 199,600
Oct 6, 2023 23.47 24.13 23.23 24.04 24.04 362,700
Oct 5, 2023 23.62 23.71 23.28 23.59 23.59 393,700
Oct 4, 2023 23.79 23.83 23.31 23.62 23.62 346,900
Oct 3, 2023 24.17 24.36 23.71 23.78 23.78 489,500
Oct 2, 2023 24.38 24.58 23.95 24.27 24.27 318,100
Sep 29, 2023 24.05 24.58 24.05 24.41 24.41 339,700
Sep 28, 2023 24.29 24.50 23.92 23.93 23.93 303,000
Sep 27, 2023 24.34 24.60 24.07 24.38 24.38 306,500
Sep 26, 2023 24.85 25.22 24.00 24.11 24.11 608,700
Sep 25, 2023 25.46 25.76 24.91 24.95 24.95 290,600
Sep 22, 2023 25.98 26.27 25.47 25.52 25.52 232,200
Sep 21, 2023 25.93 26.32 25.80 25.83 25.83 281,100
Sep 20, 2023 26.31 27.05 26.17 26.19 26.19 255,700
Sep 19, 2023 25.86 26.41 25.09 26.11 26.11 454,200
Sep 18, 2023 25.89 26.04 25.59 25.90 25.90 220,200
Sep 15, 2023 26.00 26.47 25.40 25.77 25.77 583,700
Sep 14, 2023 25.98 26.41 25.82 25.97 25.97 1,115,500
Sep 13, 2023 25.99 26.07 25.64 25.85 25.85 395,500
Sep 12, 2023 25.92 26.09 25.62 25.95 25.95 275,100
Sep 11, 2023 26.60 26.66 26.12 26.14 26.14 183,200
Sep 8, 2023 26.78 26.97 26.36 26.45 26.45 148,800
Sep 7, 2023 27.50 27.61 26.50 26.81 26.81 491,700
Sep 6, 2023 26.84 27.85 26.68 27.79 27.79 397,100
Sep 5, 2023 27.13 27.18 26.68 26.76 26.76 201,600
Sep 1, 2023 26.91 27.50 26.82 27.36 27.36 227,900
Aug 31, 2023 27.14 27.44 26.91 27.00 27.00 332,800
Aug 30, 2023 27.17 27.39 26.92 27.07 27.07 133,900
Aug 29, 2023 27.26 27.53 27.12 27.23 27.23 127,600
Aug 28, 2023 27.41 27.93 27.01 27.38 27.38 192,100
Aug 25, 2023 26.82 27.21 26.66 27.21 27.21 163,400
Aug 24, 2023 27.47 27.57 26.69 26.80 26.80 138,800
Aug 23, 2023 27.03 28.02 26.88 27.71 27.71 362,900
Aug 22, 2023 27.95 27.95 26.75 26.79 26.79 402,600
Aug 21, 2023 27.62 27.98 27.62 27.75 27.75 204,400
Aug 18, 2023 27.75 28.12 27.75 27.79 27.79 139,600
Aug 17, 2023 27.98 28.08 27.79 27.82 27.82 272,900
Aug 16, 2023 28.64 28.64 27.60 28.07 28.07 479,000
Aug 15, 2023 29.17 29.66 28.78 28.93 28.93 320,700
Aug 14, 2023 28.96 29.58 28.71 29.06 29.06 171,400
Aug 11, 2023 28.91 29.32 28.72 29.04 29.04 344,800
Aug 10, 2023 28.32 29.46 28.10 29.01 29.01 435,200
Aug 9, 2023 29.95 30.24 27.19 28.06 28.06 750,700
Aug 8, 2023 32.21 32.47 31.57 31.87 31.87 182,200
Aug 7, 2023 32.77 32.90 32.09 32.53 32.53 183,500
Aug 4, 2023 32.68 33.25 32.51 32.72 32.72 147,500
Aug 3, 2023 32.80 33.02 32.28 32.40 32.40 97,000
Aug 2, 2023 32.92 33.55 32.05 32.88 32.88 150,800
Aug 1, 2023 33.34 33.69 32.80 33.59 33.59 150,400
Jul 31, 2023 32.54 33.33 32.54 33.32 33.32 165,700
Jul 28, 2023 33.07 33.31 32.59 32.60 32.60 209,300
Jul 27, 2023 33.51 33.67 32.78 32.89 32.89 172,100
Jul 26, 2023 32.57 33.43 32.24 33.41 33.41 177,100
Jul 25, 2023 33.90 33.90 32.03 32.57 32.57 686,300
Jul 24, 2023 34.37 34.44 33.91 34.14 34.14 86,500
Jul 21, 2023 34.75 34.75 34.00 34.17 34.17 181,200
Jul 20, 2023 35.52 35.78 34.49 34.52 34.52 124,100
Jul 19, 2023 35.21 35.70 35.06 35.59 35.59 189,900
Jul 18, 2023 34.47 35.18 34.33 35.13 35.13 154,800
Jul 17, 2023 33.77 34.75 33.74 34.57 34.57 208,000
Jul 14, 2023 34.27 34.61 33.63 33.67 33.67 165,400
Jul 13, 2023 34.85 35.10 34.40 34.40 34.40 237,900
Jul 12, 2023 35.66 35.66 34.68 34.82 34.82 209,600
Jul 11, 2023 35.23 35.64 35.02 35.55 35.55 125,100
Jul 10, 2023 34.74 35.24 34.68 35.16 35.16 167,100
Jul 7, 2023 34.61 35.04 34.61 34.85 34.85 178,000
Jul 6, 2023 35.51 35.51 34.05 34.79 34.79 285,500
Jul 5, 2023 34.56 34.99 34.46 34.90 34.90 167,600
Jul 3, 2023 35.15 35.16 34.24 34.73 34.73 183,100
Jun 30, 2023 35.65 35.96 35.24 35.36 35.36 246,100
Jun 29, 2023 34.44 35.44 34.26 35.42 35.42 199,500
Jun 28, 2023 34.41 34.66 34.21 34.56 34.56 176,700
Jun 27, 2023 34.40 34.58 33.74 34.42 34.42 355,400
Jun 26, 2023 34.13 34.44 33.78 34.26 34.26 305,100
Jun 23, 2023 33.35 34.34 33.32 34.23 34.23 372,200
Jun 22, 2023 33.59 34.01 33.29 33.80 33.80 143,800
Jun 21, 2023 34.35 34.53 33.47 33.73 33.73 231,800
Jun 20, 2023 33.68 34.85 33.62 34.52 34.52 203,100
Jun 16, 2023 34.83 34.83 33.75 33.96 33.96 329,700
Jun 15, 2023 33.71 34.49 33.71 34.38 34.38 180,400
Jun 14, 2023 33.43 34.03 33.43 33.76 33.76 253,700
Jun 13, 2023 33.49 33.93 33.13 33.45 33.45 337,100
Jun 12, 2023 32.50 33.56 32.00 33.47 33.47 216,000
Jun 9, 2023 32.53 32.71 32.08 32.33 32.33 264,400
Jun 8, 2023 33.01 33.02 32.30 32.41 32.41 159,800
Jun 7, 2023 32.75 33.16 32.66 32.93 32.93 211,400
Jun 6, 2023 32.13 32.93 31.97 32.73 32.73 186,000
Jun 5, 2023 31.70 32.47 31.51 32.35 32.35 194,900
Jun 2, 2023 32.04 32.07 31.34 31.98 31.98 268,400
Jun 1, 2023 31.68 31.94 31.25 31.81 31.81 327,500
May 31, 2023 31.26 31.94 30.69 31.92 31.92 1,073,600
May 30, 2023 30.53 31.53 30.33 31.38 31.38 302,900
May 26, 2023 29.71 30.63 29.71 30.42 30.42 205,500
May 25, 2023 29.54 29.75 29.08 29.67 29.67 222,400
May 24, 2023 28.98 29.94 28.71 29.68 29.68 222,800
May 23, 2023 29.21 29.69 28.84 29.03 29.03 201,300
May 22, 2023 29.19 29.74 29.18 29.39 29.39 163,000
May 19, 2023 29.39 29.39 28.86 29.14 29.14 283,400
May 18, 2023 29.19 29.41 28.88 29.29 29.29 254,000
May 17, 2023 28.77 29.42 28.77 29.21 29.21 546,600
May 16, 2023 28.44 28.82 27.77 28.75 28.75 596,700
May 15, 2023 28.56 28.85 28.27 28.63 28.63 254,300
May 12, 2023 29.14 29.52 28.67 28.77 28.77 216,200
May 11, 2023 29.88 30.05 28.66 29.20 29.20 353,100
May 10, 2023 30.69 30.69 27.55 30.11 30.11 817,800
May 9, 2023 30.20 30.67 29.97 30.01 30.01 217,400
May 8, 2023 30.08 30.49 29.95 30.38 30.38 207,800
May 5, 2023 29.74 30.07 29.32 30.00 30.00 223,900
May 4, 2023 29.75 29.92 29.20 29.57 29.57 256,900
May 3, 2023 29.82 30.13 29.58 29.87 29.87 299,800
May 2, 2023 30.20 30.21 29.26 29.70 29.70 352,900
May 1, 2023 30.74 30.95 30.14 30.28 30.28 303,900
Apr 28, 2023 30.74 31.00 30.64 30.80 30.80 160,700
Apr 27, 2023 32.20 32.27 30.78 30.88 30.88 260,100
Apr 26, 2023 32.78 32.94 31.87 32.15 32.15 182,800
Apr 25, 2023 33.28 33.35 32.91 32.95 32.95 181,800
Apr 24, 2023 33.68 34.07 33.52 33.62 33.62 198,100
Apr 21, 2023 33.53 34.06 33.45 33.66 33.66 369,100
Apr 20, 2023 34.06 34.19 33.04 33.65 33.65 293,000

Related Tickers

ONTF ON24, Inc.
6.63
0.00%
 
PDFS PDF Solutions, Inc.
29.56
-2.51%
 
PRO PROS Holdings, Inc.
33.28
-0.60%
 
INST Instructure Holdings, Inc.
19.07
-0.78%
 
AMPL Amplitude, Inc.
9.46
0.00%
 
3856.T Abalance Corporation
1,945.00
-3.90%
 
WK Workiva Inc.
77.86
-0.23%
 
PAR PAR Technology Corporation
40.09
-0.05%
 
NVNI Nvni Group Limited
1.4001
-1.40%
 
QTWO Q2 Holdings, Inc.
50.00
+0.38%