Skip to main content
Model N, Inc. (MODN)
Jun 27, 2024 - MODN was delisted (reason: acquired by Vista Equity Partners)
30.00
+0.03 (0.10%)
Last trade price on Jun 26, 2024

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202430.0030.0030.0030.0030.00--
Jun 26, 202429.9830.0029.9730.0030.000.10%1,508,204
Jun 25, 202429.9829.9929.9629.9729.97-0.03%2,368,743
Jun 24, 202429.9629.9929.9629.9829.980.07%1,246,877
Jun 21, 202429.9729.9929.9529.9629.960.03%1,307,452
Jun 20, 202429.9329.9729.9329.9529.950.10%3,588,159
Jun 18, 202429.9429.9429.9229.9229.92-1,414,524
Jun 17, 202429.9329.9529.9229.9229.92-387,765
Jun 14, 202429.9029.9529.8929.9229.920.03%403,581
Jun 13, 202429.9029.9329.9029.9129.91-303,327
Jun 12, 202429.9329.9429.9029.9129.91-579,422
Jun 11, 202429.9029.9329.9029.9129.910.03%1,267,104
Jun 10, 202429.9029.9229.8929.9029.90-482,057
Jun 7, 202429.9129.9129.8929.9029.900.03%242,833
Jun 6, 202429.9029.9229.8829.8929.89-0.07%385,393
Jun 5, 202429.8929.9329.8829.9129.910.13%393,982
Jun 4, 202429.8929.8929.8729.8729.87-460,645
Jun 3, 202429.9129.9129.8629.8729.87-0.07%592,108
May 31, 202429.8929.8929.8629.8929.890.07%766,212
May 30, 202429.8829.8929.8629.8729.87-0.10%395,338
May 29, 202429.8429.9129.8429.9029.900.20%607,305
May 28, 202429.8429.8729.8429.8429.84-720,657
May 24, 202429.8429.8829.8129.8429.84-602,707
May 23, 202429.8329.8629.8329.8429.840.07%450,479
May 22, 202429.8129.8829.8129.8229.82-498,660
May 21, 202429.8129.8429.8029.8229.82-0.10%244,013
May 20, 202429.7829.8829.7829.8529.850.17%763,095
May 17, 202429.7929.8229.7829.8029.800.07%616,350
May 16, 202429.7929.8229.7829.7829.78-615,067
May 15, 202429.8029.8229.7829.7829.780.07%456,003
May 14, 202429.7729.8029.7629.7629.76-405,675
May 13, 202429.8029.8429.7629.7629.76-0.07%366,735
May 10, 202429.7729.8129.7529.7829.780.10%253,140
May 9, 202429.7729.7829.7229.7529.75-0.03%1,003,565
May 8, 202429.7329.8029.7229.7629.76-0.03%436,603
May 7, 202429.7629.8129.7029.7729.770.27%944,007
May 6, 202429.8029.8229.6729.6929.69-0.40%1,080,846
May 3, 202429.7929.8229.7529.8129.810.24%728,012
May 2, 202429.7829.8029.7029.7429.740.13%302,249
May 1, 202429.6629.7529.6529.7029.700.17%751,260
Apr 30, 202429.6329.7129.6129.6529.65-0.03%449,780
Apr 29, 202429.6929.7529.6429.6629.660.07%682,088
Apr 26, 202429.6729.6929.6429.6429.640.07%438,600
Apr 25, 202429.6629.7129.6229.6229.62-0.10%1,337,140
Apr 24, 202429.7029.7629.6429.6529.65-776,129
Apr 23, 202429.7129.7129.6029.6529.650.30%1,130,880
Apr 22, 202429.6729.8029.5629.5629.56-0.20%1,214,955
Apr 19, 202429.7729.8529.5829.6229.62-0.50%1,634,341
Apr 18, 202429.8429.8529.7529.7729.77-0.10%1,054,259
Apr 17, 202429.7429.8229.7129.8029.800.51%840,988
Apr 16, 202429.6529.8529.6529.6529.65-1,442,980
Apr 15, 202429.7329.7529.6429.6529.65-0.24%889,181
Apr 12, 202429.7629.8029.7129.7229.72-0.37%1,298,585
Apr 11, 202429.7029.8529.6529.8329.830.57%961,948
Apr 10, 202429.6829.7429.6229.6629.66-0.13%4,243,376
Apr 9, 202429.8229.8529.6829.7029.70-0.40%3,400,735
Apr 8, 202429.8430.5029.7429.8229.8210.08%8,640,688
Apr 5, 202426.6827.1826.6827.0927.091.01%215,147
Apr 4, 202427.3427.5126.7126.8226.82-0.70%152,869
Apr 3, 202426.8427.3926.8427.0127.01-0.37%332,630
Apr 2, 202427.2927.4827.0427.1127.11-1.99%153,187
Apr 1, 202428.5528.5527.4927.6627.66-2.85%206,771
Mar 28, 202427.7028.5427.6628.4728.472.93%208,651
Mar 27, 202427.8228.4027.6127.6627.660.58%330,850
Mar 26, 202427.8727.8927.0027.5027.50-334,351
Mar 25, 202427.0327.6526.8627.5027.501.81%327,042
Mar 22, 202426.8727.2526.7027.0127.010.97%189,085
Mar 21, 202426.3426.9026.3426.7526.751.71%329,792
Mar 20, 202426.0026.7025.9926.3026.301.27%183,888
Mar 19, 202425.4626.1725.3425.9725.971.64%165,610
Mar 18, 202425.3225.7825.0225.5525.550.51%180,884
Mar 15, 202424.8625.4524.6925.4225.421.64%301,330
Mar 14, 202425.6325.6924.9925.0125.01-2.80%392,135
Mar 13, 202425.2125.7925.2125.7325.731.74%387,775
Mar 12, 202425.3425.5725.0325.2925.29-0.08%228,927
Mar 11, 202424.8925.3824.8825.3125.311.04%263,570
Mar 8, 202425.0025.4124.8925.0525.050.76%599,947
Mar 7, 202424.7625.0024.4724.8624.861.10%183,856
Mar 6, 202424.1824.6023.9524.5924.593.15%213,665
Mar 5, 202424.5124.5423.5823.8423.84-3.64%188,584
Mar 4, 202424.4524.9224.1824.7424.741.64%142,235
Mar 1, 202424.5624.6024.2224.3424.34-0.90%194,204
Feb 29, 202424.9225.2324.4024.5624.56-327,158
Feb 28, 202425.0125.2224.5424.5624.56-2.46%144,606
Feb 27, 202425.2825.3825.1725.1825.180.12%251,386
Feb 26, 202425.2125.5024.9225.1525.15-0.59%201,483
Feb 23, 202424.8225.7424.6425.3025.302.22%179,556
Feb 22, 202425.2725.6224.6524.7524.75-1.20%437,342
Feb 21, 202425.0325.2424.5225.0525.05-1.14%211,993
Feb 20, 202425.2826.0025.2425.3425.34-1.67%268,839
Feb 16, 202427.2327.2325.7725.7725.77-6.19%405,837
Feb 15, 202427.0127.6526.9327.4727.472.35%205,691
Feb 14, 202426.8727.0426.5026.8426.841.55%268,945
Feb 13, 202426.3426.9026.2226.4326.43-3.75%265,331
Feb 12, 202427.8028.2827.4527.4627.46-0.94%340,003
Feb 9, 202428.2728.3827.3527.7227.72-1.53%334,134
Feb 8, 202426.7228.2226.5328.1528.155.04%564,274
Feb 7, 202425.0227.9424.2726.8026.80-0.59%563,794
Feb 6, 202427.3127.6126.8626.9626.96-1.35%220,106
Feb 5, 202427.2527.5227.0627.3327.33-0.91%286,624