Dark

MODN
MODEL N, INC.
stock NYSE

Inactive

Jun 26, 2024

30.00USD+0.100%(+0.03)1,490,381

Pre-market

0.00USD-100.000%(-29.97)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-06-26	29.9800	30.0000	29.9700	30.0000	+0.100%	1,490,381	0.000%
2024-06-25	29.9800	29.9900	29.9600	29.9700	-0.033%	2,366,091	+0.100%
2024-06-24	29.9600	29.9900	29.9600	29.9800	+0.067%	1,069,267	+0.067%
2024-06-21	29.9700	29.9900	29.9500	29.9600	+0.033%	1,289,163	+0.134%
2024-06-20	29.9300	29.9700	29.9300	29.9500	+0.100%	3,584,172	+0.167%
2024-06-18	29.9400	29.9400	29.9200	29.9200	0.000%	1,405,170	+0.267%
2024-06-17	29.9300	29.9450	29.9200	29.9200	0.000%	383,768	+0.267%
2024-06-14	29.9000	29.9500	29.8900	29.9200	+0.033%	395,377	+0.267%
2024-06-13	29.9000	29.9300	29.9000	29.9100	0.000%	300,550	+0.301%
2024-06-12	29.9300	29.9400	29.9000	29.9100	0.000%	576,335	+0.301%
2024-06-11	29.9000	29.9300	29.9000	29.9100	+0.033%	1,259,140	+0.301%
2024-06-10	29.9000	29.9200	29.8900	29.9000	0.000%	473,491	+0.334%
2024-06-07	29.9100	29.9100	29.8900	29.9000	+0.033%	238,014	+0.334%
2024-06-06	29.9000	29.9200	29.8800	29.8900	-0.067%	382,229	+0.368%
2024-06-05	29.8900	29.9300	29.8750	29.9100	+0.134%	387,070	+0.301%
2024-06-04	29.8900	29.8900	29.8700	29.8700	0.000%	458,233	+0.435%
2024-06-03	29.9100	29.9100	29.8600	29.8700	-0.067%	586,692	+0.435%
2024-05-31	29.8900	29.8900	29.8600	29.8900	+0.067%	751,637	+0.368%
2024-05-30	29.8800	29.8900	29.8600	29.8700	-0.100%	393,926	+0.435%
2024-05-29	29.8400	29.9100	29.8400	29.9000	+0.201%	602,310	+0.334%
2024-05-28	29.8400	29.8650	29.8400	29.8400	0.000%	719,159	+0.536%
2024-05-24	29.8400	29.8800	29.8100	29.8400	0.000%	601,021	+0.536%
2024-05-23	29.8300	29.8600	29.8300	29.8400	+0.067%	439,580	+0.536%
2024-05-22	29.8100	29.8800	29.8100	29.8200	0.000%	487,450	+0.604%
2024-05-21	29.8100	29.8400	29.8000	29.8200	-0.101%	240,896	+0.604%
2024-05-20	29.7800	29.8800	29.7800	29.8500	+0.168%	739,946	+0.503%
2024-05-17	29.7900	29.8200	29.7800	29.8000	+0.067%	607,351	+0.671%
2024-05-16	29.7900	29.8200	29.7800	29.7800	0.000%	601,335	+0.739%
2024-05-15	29.8000	29.8150	29.7800	29.7800	+0.067%	449,620	+0.739%
2024-05-14	29.7700	29.8000	29.7600	29.7600	0.000%	401,238	+0.806%
2024-05-13	29.8000	29.8400	29.7600	29.7600	-0.067%	361,559	+0.806%
2024-05-10	29.7700	29.8100	29.7500	29.7800	+0.101%	241,119	+0.739%
2024-05-09	29.7700	29.7800	29.7200	29.7500	-0.034%	995,856	+0.840%
2024-05-08	29.7300	29.8000	29.7200	29.7600	-0.034%	425,964	+0.806%
2024-05-07	29.7600	29.8100	29.7000	29.7700	+0.269%	932,371	+0.773%
2024-05-06	29.8000	29.8200	29.6650	29.6900	-0.403%	1,076,287	+1.044%
2024-05-03	29.7900	29.8200	29.7500	29.8100	+0.235%	716,822	+0.637%
2024-05-02	29.7800	29.8000	29.7000	29.7400	+0.135%	296,541	+0.874%
2024-05-01	29.6600	29.7450	29.6500	29.7000	+0.169%	744,362	+1.010%
2024-04-30	29.6300	29.7100	29.6100	29.6500	-0.034%	440,774	+1.180%
2024-04-29	29.6900	29.7500	29.6400	29.6600	+0.067%	674,664	+1.146%
2024-04-26	29.6700	29.6900	29.6400	29.6400	+0.068%	436,602	+1.215%
2024-04-25	29.6600	29.7100	29.6200	29.6200	-0.101%	1,325,141	+1.283%
2024-04-24	29.7000	29.7600	29.6400	29.6500	0.000%	773,123	+1.180%
2024-04-23	29.7100	29.7100	29.6000	29.6500	+0.304%	1,125,689	+1.180%
2024-04-22	29.6700	29.8000	29.5600	29.5600	-0.203%	1,206,628	+1.488%
2024-04-19	29.7700	29.8500	29.5800	29.6200	-0.504%	1,627,965	+1.283%
2024-04-18	29.8400	29.8500	29.7500	29.7700	-0.101%	1,044,974	+0.773%
2024-04-17	29.7400	29.8200	29.7100	29.8000	+0.506%	834,637	+0.671%
2024-04-16	29.6500	29.8500	29.6500	29.6500	0.000%	1,435,757	+1.180%
2024-04-15	29.7300	29.7500	29.6400	29.6500	-0.236%	877,043	+1.180%
2024-04-12	29.7600	29.8000	29.7050	29.7200	-0.369%	1,298,585	+0.942%
2024-04-11	29.7000	29.8500	29.6500	29.8300	+0.573%	961,948	+0.570%
2024-04-10	29.6800	29.7400	29.6200	29.6600	-0.135%	4,243,376	+1.146%
2024-04-09	29.8200	29.8500	29.6800	29.7000	-0.402%	3,404,853	+1.010%
2024-04-08	29.8400	30.5000	29.7400	29.8200	+10.078%	8,663,779	+0.604%
2024-04-05	26.6800	27.1750	26.6800	27.0900	+1.007%	215,253	+10.742%
2024-04-04	27.3400	27.5100	26.7100	26.8200	-0.703%	152,869	+11.857%
2024-04-03	26.8400	27.3900	26.8400	27.0100	-0.369%	332,631	+11.070%
2024-04-02	27.2900	27.4800	27.0400	27.1100	-1.988%	153,187	+10.660%
2024-04-01	28.5500	28.5500	27.4900	27.6600	-2.845%	206,886	+8.460%
2024-03-28	27.7000	28.5400	27.6600	28.4700	+2.928%	208,651	+5.374%
2024-03-27	27.8200	28.4000	27.6100	27.6600	+0.582%	330,850	+8.460%
2024-03-26	27.8700	27.8900	27.0000	27.5000	0.000%	334,351	+9.091%
2024-03-25	27.0300	27.6500	26.8600	27.5000	+1.814%	327,042	+9.091%
2024-03-22	26.8700	27.2500	26.7000	27.0100	+0.972%	189,085	+11.070%
2024-03-21	26.3400	26.9000	26.3400	26.7500	+1.711%	329,792	+12.150%
2024-03-20	26.0000	26.7000	25.9900	26.3000	+1.271%	183,888	+14.068%
2024-03-19	25.4600	26.1700	25.3400	25.9700	+1.644%	165,610	+15.518%
2024-03-18	25.3200	25.7800	25.0200	25.5500	+0.511%	180,884	+17.417%
2024-03-15	24.8600	25.4500	24.6900	25.4200	+1.639%	301,330	+18.017%
2024-03-14	25.6300	25.6900	24.9900	25.0100	-2.798%	392,135	+19.952%
2024-03-13	25.2100	25.7850	25.2100	25.7300	+1.740%	387,775	+16.595%
2024-03-12	25.3400	25.5730	25.0250	25.2900	-0.079%	228,929	+18.624%
2024-03-11	24.8900	25.3816	24.8800	25.3100	+1.038%	263,763	+18.530%
2024-03-08	25.0000	25.4100	24.8900	25.0500	+0.764%	599,947	+19.760%
2024-03-07	24.7600	25.0000	24.4700	24.8600	+1.098%	183,856	+20.676%
2024-03-06	24.1800	24.6000	23.9500	24.5900	+3.146%	213,665	+22.001%
2024-03-05	24.5100	24.5400	23.5800	23.8400	-3.638%	188,584	+25.839%
2024-03-04	24.4500	24.9200	24.1750	24.7400	+1.643%	142,235	+21.261%
2024-03-01	24.5600	24.6000	24.2200	24.3400	-0.896%	194,204	+23.254%
2024-02-29	24.9200	25.2300	24.4000	24.5600	0.000%	327,158	+22.150%
2024-02-28	25.0100	25.2200	24.5400	24.5600	-2.462%	144,606	+22.150%
2024-02-27	25.2800	25.3750	25.1691	25.1800	+0.119%	251,386	+19.142%
2024-02-26	25.2100	25.5000	24.9150	25.1500	-0.593%	201,483	+19.284%
2024-02-23	24.8200	25.7350	24.6400	25.3000	+2.222%	179,556	+18.577%
2024-02-22	25.2700	25.6200	24.6500	24.7500	-1.198%	437,342	+21.212%
2024-02-21	25.0300	25.2400	24.5200	25.0500	-1.144%	211,993	+19.760%
2024-02-20	25.2800	26.0000	25.2387	25.3400	-1.669%	268,839	+18.390%
2024-02-16	27.2300	27.2300	25.7700	25.7700	-6.189%	405,837	+16.414%
2024-02-15	27.0100	27.6500	26.9300	27.4700	+2.347%	205,691	+9.210%
2024-02-14	26.8700	27.0350	26.4950	26.8400	+1.551%	268,945	+11.773%
2024-02-13	26.3400	26.9000	26.2200	26.4300	-3.751%	265,331	+13.507%
2024-02-12	27.8000	28.2800	27.4500	27.4600	-0.938%	340,003	+9.250%
2024-02-09	28.2700	28.3800	27.3493	27.7200	-1.528%	334,134	+8.225%
2024-02-08	26.7200	28.2200	26.5300	28.1500	+5.037%	564,274	+6.572%
2024-02-07	25.0200	27.9400	24.2650	26.8000	-0.593%	563,794	+11.940%
2024-02-06	27.3100	27.6100	26.8600	26.9600	-1.354%	220,106	+11.276%
2024-02-05	27.2500	27.5200	27.0600	27.3300	-0.906%	286,624	+9.769%
2024-02-02	26.8100	27.7400	26.8100	27.5800	+1.397%	238,180	+8.774%
2024-02-01	27.1300	27.6550	26.7600	27.2000	+0.928%	219,280	+10.294%
2024-01-31	27.3900	27.8590	26.9300	26.9500	-2.355%	203,278	+11.317%
2024-01-30	27.8800	28.1000	27.4900	27.6000	-1.604%	137,084	+8.696%
2024-01-29	27.6800	28.1400	27.6400	28.0500	+1.337%	149,824	+6.952%
2024-01-26	28.3700	28.5100	27.6600	27.6800	-1.670%	147,992	+8.382%
2024-01-25	29.0100	29.0500	28.0900	28.1500	-1.642%	234,334	+6.572%
2024-01-24	28.8400	29.0750	28.5200	28.6200	+0.562%	257,531	+4.822%
2024-01-23	28.4400	28.5650	28.1600	28.4600	+1.137%	234,326	+5.411%
2024-01-22	28.1600	28.5550	27.8000	28.1400	+1.296%	246,864	+6.610%
2024-01-19	27.1000	27.8400	26.8700	27.7800	+2.775%	231,217	+7.991%
2024-01-18	27.1100	27.1100	26.7000	27.0300	+0.783%	322,241	+10.988%
2024-01-17	26.9400	27.5300	26.7400	26.8200	-1.614%	417,033	+11.857%
2024-01-16	26.7600	27.2700	26.5900	27.2600	+0.776%	208,159	+10.051%
2024-01-12	27.2500	27.5000	26.8200	27.0500	+0.074%	228,506	+10.906%
2024-01-11	27.1300	27.3500	26.3850	27.0300	+0.037%	291,491	+10.988%
2024-01-10	26.7500	27.0300	26.6300	27.0200	+1.047%	251,648	+11.029%
2024-01-09	26.5400	27.0800	26.3700	26.7400	-0.112%	536,776	+12.191%
2024-01-08	25.3900	26.7900	25.3500	26.7700	+5.602%	317,614	+12.066%
2024-01-05	24.5600	25.4300	24.5600	25.3500	+1.603%	309,077	+18.343%
2024-01-04	24.6500	25.2700	24.4400	24.9500	+2.254%	326,699	+20.240%
2024-01-03	25.5600	25.5600	24.3800	24.4000	-5.500%	417,509	+22.951%
2024-01-02	26.7500	26.7500	25.8100	25.8200	-4.122%	336,479	+16.189%
2023-12-29	27.7600	27.8650	26.9300	26.9300	-3.060%	259,885	+11.400%
2023-12-28	27.7300	27.9500	27.6000	27.7800	-0.072%	224,982	+7.991%
2023-12-27	27.5500	27.9050	27.3500	27.8000	+0.834%	256,038	+7.914%
2023-12-26	27.0700	27.6700	26.9800	27.5700	+1.472%	221,048	+8.814%
2023-12-22	26.4200	27.2000	26.4200	27.1700	+3.308%	327,313	+10.416%
2023-12-21	25.6600	26.5900	25.4500	26.3000	+3.707%	286,411	+14.068%
2023-12-20	25.3200	25.8900	25.1300	25.3600	-0.354%	408,009	+18.297%
2023-12-19	25.2900	25.5350	25.1000	25.4500	+3.539%	208,607	+17.878%
2023-12-18	24.9600	25.0400	24.3500	24.5800	-1.798%	345,781	+22.050%
2023-12-15	23.9600	25.1600	23.7000	25.0300	+5.612%	842,789	+19.856%
2023-12-14	24.0600	24.5100	22.7100	23.7000	+0.466%	883,106	+26.582%
2023-12-13	21.7200	23.6100	21.4300	23.5900	+5.313%	958,312	+27.173%
2023-12-12	22.3800	22.6300	22.1000	22.4000	+0.448%	408,503	+33.929%
2023-12-11	22.8000	22.9500	21.9600	22.3000	-2.193%	499,413	+34.529%
2023-12-08	22.6700	23.1119	22.4200	22.8000	+0.264%	182,985	+31.579%
2023-12-07	23.2800	23.3700	22.6300	22.7400	-2.696%	179,199	+31.926%
2023-12-06	23.4400	23.6000	23.0900	23.3700	+0.171%	246,062	+28.370%
2023-12-05	23.6000	23.7900	23.3200	23.3300	-1.727%	232,271	+28.590%
2023-12-04	23.6400	24.0000	23.2515	23.7400	+0.508%	403,577	+26.369%
2023-12-01	23.0400	23.7700	22.6400	23.6200	+2.919%	1,368,766	+27.011%
2023-11-30	23.1700	23.1700	22.6100	22.9500	-0.391%	341,744	+30.719%
2023-11-29	23.4300	23.9000	23.0200	23.0400	-0.260%	193,698	+30.208%
2023-11-28	23.3600	23.4600	23.0600	23.1000	-1.408%	138,263	+29.870%
2023-11-27	23.4100	23.6200	23.0800	23.4300	-0.594%	196,790	+28.041%
2023-11-24	23.5500	23.8900	23.5500	23.5700	-0.632%	113,537	+27.280%
2023-11-22	23.7000	23.8400	23.3636	23.7200	+1.368%	190,311	+26.476%
2023-11-21	24.1900	24.2300	23.1900	23.4000	-3.783%	274,633	+28.205%
2023-11-20	23.3700	24.8900	23.3700	24.3200	+3.401%	390,490	+23.355%
2023-11-17	23.0300	23.5950	22.7400	23.5200	+2.528%	311,556	+27.551%
2023-11-16	23.3400	23.3700	22.5700	22.9400	-1.418%	397,876	+30.776%
2023-11-15	23.5100	23.8200	23.2300	23.2700	-2.103%	318,850	+28.921%
2023-11-14	22.6600	23.9000	22.3700	23.7700	+7.996%	922,956	+26.210%
2023-11-13	21.6900	22.7200	21.6900	22.0100	+2.706%	688,682	+36.302%
2023-11-10	23.9800	24.5200	20.9000	21.4300	-15.497%	1,230,244	+39.991%
2023-11-09	25.5000	25.8200	25.0200	25.3600	+0.277%	463,436	+18.297%
2023-11-08	25.0700	25.2900	24.8650	25.2900	+0.797%	316,321	+18.624%
2023-11-07	25.4300	25.6050	24.8500	25.0900	-0.869%	228,351	+19.570%
2023-11-06	25.1500	25.3200	24.7900	25.3100	+0.796%	192,253	+18.530%
2023-11-03	24.9500	25.3700	24.8500	25.1100	+1.866%	227,097	+19.474%
2023-11-02	24.7600	24.7600	24.2250	24.6500	+1.399%	365,589	+21.704%
2023-11-01	24.1000	24.3700	23.9000	24.3100	+0.871%	232,549	+23.406%
2023-10-31	24.2100	24.6000	23.9400	24.1000	+0.291%	169,215	+24.481%
2023-10-30	24.0300	24.1600	23.6500	24.0300	+1.094%	272,470	+24.844%
2023-10-27	24.0700	24.2360	23.4600	23.7700	-1.410%	469,449	+26.210%
2023-10-26	23.8500	24.6300	23.7000	24.1100	+1.644%	563,887	+24.430%
2023-10-25	23.7900	23.8800	23.2200	23.7200	-0.919%	269,751	+26.476%
2023-10-24	24.0000	24.2174	23.3350	23.9400	+0.758%	207,818	+25.313%
2023-10-23	23.0500	23.8000	22.9000	23.7600	+2.768%	333,963	+26.263%
2023-10-20	23.2100	23.2100	22.7700	23.1200	-0.173%	320,682	+29.758%
2023-10-19	23.4000	23.4300	22.8701	23.1600	-1.195%	336,257	+29.534%
2023-10-18	23.1600	23.4500	22.8700	23.4400	+0.644%	171,652	+27.986%
2023-10-17	23.4400	23.9100	23.2000	23.2900	-1.439%	278,922	+28.811%
2023-10-16	23.1400	23.7400	23.0700	23.6300	+2.963%	386,282	+26.957%
2023-10-13	23.6100	23.8400	22.6700	22.9500	-2.960%	247,617	+30.719%
2023-10-12	24.5000	24.5000	23.4379	23.6500	-3.074%	490,638	+26.850%
2023-10-11	24.5600	25.5500	24.2500	24.4000	-0.082%	687,695	+22.951%
2023-10-10	23.5900	24.7000	23.5075	24.4200	+3.650%	374,035	+22.850%
2023-10-09	23.9100	24.2799	23.5100	23.5600	-1.997%	199,626	+27.334%
2023-10-06	23.4700	24.1300	23.2300	24.0400	+1.908%	362,794	+24.792%
2023-10-05	23.6200	23.7100	23.2800	23.5900	-0.127%	393,716	+27.173%
2023-10-04	23.7900	23.8282	23.3100	23.6200	-0.673%	346,888	+27.011%
2023-10-03	24.1700	24.3600	23.7110	23.7800	-2.019%	489,608	+26.156%
2023-10-02	24.3800	24.5800	23.9500	24.2700	-0.574%	318,108	+23.609%
2023-09-29	24.0500	24.5800	24.0500	24.4100	+2.006%	339,720	+22.900%
2023-09-28	24.2900	24.5000	23.9200	23.9300	-1.846%	302,977	+25.366%
2023-09-27	24.3400	24.6000	24.0700	24.3800	+1.120%	306,245	+23.052%
2023-09-26	24.8500	25.2200	24.0000	24.1100	-3.367%	608,662	+24.430%
2023-09-25	25.4600	25.7600	24.9100	24.9500	-2.234%	290,584	+20.240%
2023-09-22	25.9800	26.2700	25.4700	25.5200	-1.200%	232,236	+17.555%
2023-09-21	25.9300	26.3200	25.8000	25.8300	-1.375%	281,053	+16.144%
2023-09-20	26.3100	27.0500	26.1700	26.1900	+0.306%	255,664	+14.548%
2023-09-19	25.8600	26.4100	25.0900	26.1100	+0.811%	454,159	+14.899%
2023-09-18	25.8900	26.0350	25.5900	25.9000	+0.504%	220,182	+15.830%
2023-09-15	26.0000	26.4700	25.4000	25.7700	-0.770%	583,745	+16.414%
2023-09-14	25.9800	26.4100	25.8200	25.9700	+0.464%	1,115,517	+15.518%
2023-09-13	25.9900	26.0700	25.6350	25.8500	-0.385%	395,490	+16.054%
2023-09-12	25.9200	26.0900	25.6200	25.9500	-0.727%	275,085	+15.607%
2023-09-11	26.6000	26.6550	26.1200	26.1400	-1.172%	183,258	+14.767%
2023-09-08	26.7800	26.9650	26.3600	26.4500	-1.343%	148,790	+13.422%
2023-09-07	27.5000	27.6108	26.5000	26.8100	-3.526%	491,684	+11.899%
2023-09-06	26.8400	27.8500	26.6800	27.7900	+3.849%	397,125	+7.953%
2023-09-05	27.1300	27.1800	26.6800	26.7600	-2.193%	201,617	+12.108%
2023-09-01	26.9100	27.5000	26.8200	27.3600	+1.333%	227,919	+9.649%
2023-08-31	27.1400	27.4397	26.9088	27.0000	-0.259%	332,759	+11.111%
2023-08-30	27.1700	27.3910	26.9200	27.0700	-0.588%	133,874	+10.824%
2023-08-29	27.2600	27.5300	27.1192	27.2300	-0.548%	127,655	+10.173%
2023-08-28	27.4100	27.9300	27.0100	27.3800	+0.625%	192,149	+9.569%
2023-08-25	26.8200	27.2100	26.6577	27.2100	+1.530%	163,368	+10.254%
2023-08-24	27.4700	27.5700	26.6900	26.8000	-3.284%	138,800	+11.940%
2023-08-23	27.0300	28.0200	26.8800	27.7100	+3.434%	362,886	+8.264%
2023-08-22	27.9500	27.9500	26.7500	26.7900	-3.459%	402,595	+11.982%
2023-08-21	27.6200	27.9800	27.6200	27.7500	-0.144%	204,417	+8.108%
2023-08-18	27.7500	28.1200	27.7500	27.7900	-0.108%	139,550	+7.953%
2023-08-17	27.9800	28.0800	27.7900	27.8200	-0.891%	272,879	+7.836%
2023-08-16	28.6400	28.6400	27.6000	28.0700	-2.973%	479,032	+6.876%
2023-08-15	29.1700	29.6600	28.7800	28.9300	-0.447%	320,706	+3.699%
2023-08-14	28.9600	29.5750	28.7100	29.0600	+0.069%	171,418	+3.235%
2023-08-11	28.9100	29.3200	28.7200	29.0400	+0.103%	344,831	+3.306%
2023-08-10	28.3200	29.4600	28.1000	29.0100	+3.386%	435,150	+3.413%
2023-08-09	29.9500	30.2400	27.1900	28.0600	-11.955%	750,689	+6.914%
2023-08-08	32.2100	32.4700	31.5700	31.8700	-2.029%	182,174	-5.868%
2023-08-07	32.7700	32.9000	32.0900	32.5300	-0.581%	183,549	-7.777%
2023-08-04	32.6800	33.2500	32.5100	32.7200	+0.988%	147,462	-8.313%
2023-08-03	32.8000	33.0200	32.2800	32.4000	-1.460%	97,005	-7.407%
2023-08-02	32.9200	33.5500	32.0500	32.8800	-2.114%	150,768	-8.759%
2023-08-01	33.3400	33.6900	32.8000	33.5900	+0.810%	150,385	-10.688%
2023-07-31	32.5400	33.3300	32.5400	33.3200	+2.209%	165,673	-9.964%
2023-07-28	33.0700	33.3100	32.5900	32.6000	-0.882%	209,259	-7.975%
2023-07-27	33.5100	33.6700	32.7800	32.8900	-1.556%	172,066	-8.787%
2023-07-26	32.5700	33.4300	32.2400	33.4100	+2.579%	177,146	-10.207%
2023-07-25	33.9000	33.9000	32.0300	32.5700	-4.599%	686,327	-7.891%
2023-07-24	34.3700	34.4400	33.9100	34.1400	-0.088%	86,455	-12.127%
2023-07-21	34.7500	34.7500	34.0000	34.1700	-1.014%	181,174	-12.204%
2023-07-20	35.5200	35.7800	34.4900	34.5200	-3.006%	124,114	-13.094%
2023-07-19	35.2100	35.7000	35.0576	35.5900	+1.309%	189,918	-15.707%
2023-07-18	34.4700	35.1800	34.3326	35.1300	+1.620%	154,771	-14.603%
2023-07-17	33.7700	34.7500	33.7350	34.5700	+2.673%	208,028	-13.220%
2023-07-14	34.2700	34.6100	33.6300	33.6700	-2.122%	165,437	-10.900%
2023-07-13	34.8500	35.1000	34.4000	34.4000	-1.206%	237,872	-12.791%
2023-07-12	35.6600	35.6600	34.6800	34.8200	-2.053%	209,594	-13.843%
2023-07-11	35.2300	35.6400	35.0200	35.5500	+1.109%	125,061	-15.612%
2023-07-10	34.7400	35.2400	34.6800	35.1600	+0.890%	167,083	-14.676%
2023-07-07	34.6100	35.0400	34.6100	34.8500	+0.172%	177,956	-13.917%
2023-07-06	35.5100	35.5100	34.0500	34.7900	-0.315%	286,201	-13.768%
2023-07-05	34.5600	34.9900	34.4600	34.9000	+0.489%	167,587	-14.040%
2023-07-03	35.1500	35.1550	34.2400	34.7300	-1.782%	183,084	-13.619%
2023-06-30	35.6500	35.9600	35.2449	35.3600	-0.169%	246,122	-15.158%
2023-06-29	34.4400	35.4400	34.2600	35.4200	+2.488%	199,522	-15.302%
2023-06-28	34.4100	34.6554	34.2100	34.5600	+0.407%	176,714	-13.194%
2023-06-27	34.4000	34.5800	33.7450	34.4200	+0.467%	355,362	-12.841%
2023-06-26	34.1300	34.4350	33.7800	34.2600	+0.088%	305,052	-12.434%
2023-06-23	33.3500	34.3400	33.3150	34.2300	+1.272%	372,227	-12.358%
2023-06-22	33.5900	34.0100	33.2900	33.8000	+0.208%	143,830	-11.243%
2023-06-21	34.3500	34.5284	33.4700	33.7300	-2.289%	231,788	-11.058%
2023-06-20	33.6800	34.8450	33.6200	34.5200	+1.649%	203,052	-13.094%
2023-06-16	34.8300	34.8300	33.7500	33.9600	-1.222%	329,695	-11.661%
2023-06-15	33.7100	34.4900	33.7100	34.3800	+1.836%	180,447	-12.740%
2023-06-14	33.4300	34.0300	33.4300	33.7600	+0.927%	253,692	-11.137%
2023-06-13	33.4900	33.9300	33.1255	33.4500	-0.060%	337,143	-10.314%
2023-06-12	32.5000	33.5600	32.0000	33.4700	+3.526%	216,015	-10.367%
2023-06-09	32.5300	32.7100	32.0800	32.3300	-0.247%	264,443	-7.207%
2023-06-08	33.0100	33.0200	32.3000	32.4100	-1.579%	159,777	-7.436%
2023-06-07	32.7500	33.1600	32.6600	32.9300	+0.611%	211,391	-8.898%
2023-06-06	32.1300	32.9329	31.9700	32.7300	+1.175%	186,024	-8.341%
2023-06-05	31.7000	32.4700	31.5100	32.3500	+1.157%	200,061	-7.264%
2023-06-02	32.0400	32.0700	31.3400	31.9800	+0.534%	268,367	-6.191%
2023-06-01	31.6800	31.9350	31.2500	31.8100	-0.345%	327,495	-5.690%
2023-05-31	31.2600	31.9400	30.6900	31.9200	+1.721%	1,073,633	-6.015%
2023-05-30	30.5300	31.5300	30.3300	31.3800	+3.156%	302,948	-4.398%
2023-05-26	29.7100	30.6300	29.7100	30.4200	+2.528%	205,453	-1.381%
2023-05-25	29.5400	29.7500	29.0750	29.6700	-0.034%	222,423	+1.112%
2023-05-24	28.9800	29.9387	28.7100	29.6800	+2.239%	222,789	+1.078%
2023-05-23	29.2100	29.6900	28.8400	29.0300	-1.225%	201,341	+3.341%
2023-05-22	29.1900	29.7400	29.1800	29.3900	+0.858%	163,041	+2.076%
2023-05-19	29.3900	29.3900	28.8600	29.1400	-0.512%	283,384	+2.951%
2023-05-18	29.1900	29.4100	28.8800	29.2900	+0.274%	253,967	+2.424%
2023-05-17	28.7700	29.4200	28.7700	29.2100	+1.600%	546,621	+2.705%
2023-05-16	28.4400	28.8200	27.7650	28.7500	+0.419%	596,705	+4.348%
2023-05-15	28.5600	28.8500	28.2700	28.6300	-0.487%	254,339	+4.785%
2023-05-12	29.1400	29.5200	28.6700	28.7700	-1.473%	216,174	+4.275%
2023-05-11	29.8800	30.0500	28.6600	29.2000	-3.022%	353,113	+2.740%
2023-05-10	30.6900	30.6900	27.5500	30.1100	+0.333%	817,776	-0.365%
2023-05-09	30.2000	30.6650	29.9700	30.0100	-1.218%	217,445	-0.033%
2023-05-08	30.0800	30.4900	29.9500	30.3800	+1.267%	207,763	-1.251%
2023-05-05	29.7400	30.0700	29.3200	30.0000	+1.454%	223,870	0.000%
2023-05-04	29.7500	29.9150	29.2000	29.5700	-1.004%	256,908	+1.454%
2023-05-03	29.8200	30.1300	29.5800	29.8700	+0.572%	299,817	+0.435%
2023-05-02	30.2000	30.2100	29.2600	29.7000	-1.915%	352,871	+1.010%
2023-05-01	30.7400	30.9500	30.1400	30.2800	-1.688%	303,928	-0.925%
2023-04-28	30.7400	31.0000	30.6400	30.8000	-0.259%	160,684	-2.597%
2023-04-27	32.2000	32.2700	30.7800	30.8800	-3.950%	260,145	-2.850%
2023-04-26	32.7800	32.9350	31.8700	32.1500	-2.428%	182,774	-6.687%
2023-04-25	33.2800	33.3500	32.9100	32.9500	-1.993%	181,810	-8.953%
2023-04-24	33.6800	34.0700	33.5200	33.6200	-0.119%	198,124	-10.767%
2023-04-21	33.5300	34.0600	33.4500	33.6600	+0.030%	369,079	-10.873%
2023-04-20	34.0600	34.1900	33.0400	33.6500	-1.608%	293,006	-10.847%
2023-04-19	34.0300	34.4000	33.8900	34.2000	-0.146%	199,030	-12.281%
2023-04-18	34.7600	35.0000	34.0300	34.2500	-0.725%	254,567	-12.409%
2023-04-17	34.1000	34.6000	33.9900	34.5000	+1.560%	186,311	-13.043%
2023-04-14	34.3100	34.3600	33.5800	33.9700	-0.991%	168,608	-11.687%
2023-04-13	33.9200	34.6500	33.9200	34.3100	+1.150%	212,050	-12.562%
2023-04-12	34.2800	34.5400	33.8900	33.9200	-0.499%	174,470	-11.557%
2023-04-11	34.2700	34.6900	33.9100	34.0900	-0.930%	215,360	-11.998%
2023-04-10	33.9700	34.4300	33.7500	34.4100	+0.585%	268,740	-12.816%
2023-04-06	32.5000	34.2100	32.3000	34.2100	+5.359%	335,687	-12.306%
2023-04-05	32.4500	32.8500	31.9600	32.4700	-0.399%	182,981	-7.607%
2023-04-04	32.8000	32.9200	32.4000	32.6000	-0.367%	210,218	-7.975%
2023-04-03	33.3900	33.6700	32.6900	32.7200	-2.241%	298,757	-8.313%
2023-03-31	33.5900	33.6900	32.8900	33.4700	-0.060%	543,501	-10.367%
2023-03-30	33.1400	33.5100	32.7550	33.4900	+1.393%	459,358	-10.421%
2023-03-29	32.9400	33.1000	32.5100	33.0300	+0.886%	166,168	-9.173%
2023-03-28	33.0500	33.4300	32.6500	32.7400	-1.415%	287,916	-8.369%
2023-03-27	32.6500	33.4300	32.4800	33.2100	+3.944%	270,433	-9.666%
2023-03-24	31.8800	32.1000	31.6900	31.9500	0.000%	231,600	-6.103%
2023-03-23	32.0700	32.5200	31.8100	31.9500	+0.377%	187,308	-6.103%
2023-03-22	32.5700	32.6300	31.8100	31.8300	-2.182%	244,794	-5.749%
2023-03-21	32.6600	32.7200	32.2900	32.5400	+0.743%	249,840	-7.806%
2023-03-20	31.9000	32.3100	31.6800	32.3000	+1.349%	138,483	-7.121%
2023-03-17	32.2700	32.4800	31.7400	31.8700	-1.423%	368,316	-5.868%
2023-03-16	32.0700	32.7700	31.7350	32.3300	+0.217%	425,407	-7.207%
2023-03-15	31.8300	32.5100	31.7700	32.2600	+0.342%	304,839	-7.006%
2023-03-14	31.9000	32.2900	31.4500	32.1500	+2.226%	355,523	-6.687%
2023-03-13	31.6200	32.4700	31.0800	31.4500	-1.811%	444,859	-4.610%
2023-03-10	32.1900	32.5500	31.5500	32.0300	-1.233%	413,825	-6.338%
2023-03-09	32.4800	33.1000	32.1800	32.4300	-0.154%	1,209,947	-7.493%
2023-03-08	31.5000	33.3100	31.5000	32.4800	-3.477%	886,548	-7.635%
2023-03-07	33.6700	34.0000	33.3200	33.6500	-0.208%	230,695	-10.847%
2023-03-06	33.5700	33.9800	33.0900	33.7200	+0.447%	409,300	-11.032%
2023-03-03	33.1500	33.6100	33.0750	33.5700	+1.451%	260,747	-10.634%
2023-03-02	33.0600	33.5200	32.8500	33.0900	+0.121%	153,443	-9.338%
2023-03-01	33.1600	33.7450	32.9100	33.0500	-0.452%	186,537	-9.228%
2023-02-28	32.8500	33.5000	32.8500	33.2000	+1.065%	409,497	-9.639%
2023-02-27	33.7000	33.8200	32.7500	32.8500	-1.940%	215,718	-8.676%
2023-02-24	34.2900	34.6400	33.0100	33.5000	-3.235%	299,953	-10.448%
2023-02-23	34.9200	34.9300	34.3700	34.6200	-0.431%	392,364	-13.345%
2023-02-22	34.6500	35.0500	34.2600	34.7700	+0.958%	773,836	-13.719%
2023-02-21	34.9800	34.9800	34.3800	34.4400	-2.492%	261,864	-12.892%
2023-02-17	34.6500	35.5200	34.4000	35.3200	+2.170%	311,210	-15.062%
2023-02-16	34.3000	35.0300	33.7582	34.5700	-1.341%	361,241	-13.220%
2023-02-15	34.1800	35.5200	34.1200	35.0400	+1.683%	300,261	-14.384%
2023-02-14	34.3600	34.9400	34.0465	34.4600	-0.203%	386,320	-12.943%
2023-02-13	34.0500	34.8100	33.9750	34.5300	+1.798%	548,933	-13.119%
2023-02-10	34.8000	35.0000	33.7500	33.9200	-3.582%	378,576	-11.557%
2023-02-09	35.5900	36.2100	34.8500	35.1800	-0.734%	516,323	-14.724%
2023-02-08	40.1800	41.4000	33.9200	35.4400	-13.159%	1,670,166	-15.350%
2023-02-07	40.0600	41.0200	39.5000	40.8100	+1.366%	371,743	-26.489%
2023-02-06	40.1600	40.7800	39.9700	40.2600	-0.322%	273,653	-25.484%
2023-02-03	39.5900	40.6650	39.5200	40.3900	+0.673%	328,680	-25.724%
2023-02-02	39.7200	40.1300	38.8400	40.1200	+1.416%	386,340	-25.224%
2023-02-01	39.6900	39.9800	38.5200	39.5600	-0.252%	533,952	-24.166%
2023-01-31	40.8100	41.0700	39.4300	39.6600	-2.507%	330,680	-24.357%
2023-01-30	42.0800	42.5195	40.5800	40.6800	-3.442%	265,052	-26.254%
2023-01-27	42.2700	42.9300	41.7500	42.1300	-0.355%	495,543	-28.792%
2023-01-26	41.7000	42.6200	41.0750	42.2800	+1.904%	452,099	-29.044%
2023-01-25	40.9000	41.6400	40.5000	41.4900	+0.631%	311,175	-27.693%
2023-01-24	41.5000	42.2700	41.1800	41.2300	-0.048%	274,533	-27.237%
2023-01-23	41.7000	41.9600	41.1500	41.2500	-0.841%	486,934	-27.273%
2023-01-20	41.8900	42.0000	41.4804	41.6000	-0.024%	311,400	-27.885%
2023-01-19	42.3800	43.1300	41.5700	41.6100	-1.840%	372,911	-27.902%
2023-01-18	42.7500	43.1800	41.8300	42.3900	-0.540%	231,549	-29.229%
2023-01-17	42.0000	42.7500	40.6300	42.6200	+1.476%	285,939	-29.611%
2023-01-13	41.6800	43.1650	41.3500	42.0000	+0.599%	338,265	-28.571%
2023-01-12	41.2300	42.1700	40.9800	41.7500	+1.631%	1,456,110	-28.144%
2023-01-11	41.1700	41.4300	40.8100	41.0800	-0.024%	150,128	-26.972%
2023-01-10	40.9500	41.3700	40.4900	41.0900	+0.810%	194,462	-26.990%
2023-01-09	40.6000	40.8600	40.3600	40.7600	+0.991%	169,259	-26.398%
2023-01-06	41.4200	41.5400	39.7000	40.3600	-1.513%	339,105	-25.669%
2023-01-05	40.8800	41.2550	40.3000	40.9800	-0.292%	196,862	-26.794%

document.getElementById("R1lSWT").onerror = function(){this.style.display='none';}; .dark-mode .qySctL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qySctL{ color: #333333; background-color: white; border: 2px solid #333333; }MODNMODEL N, INC.stock NYSE

MODN
MODEL N, INC.
stock NYSE