Model N, Inc. Historical Stock Prices

MODN 
$9.13
*  
0.16
1.72%
Get MODN Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading MODN now
Exchange: NYSE
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  9.07  9.21  8.99  9.13 119,386
08/20/2014 9.2 9.21 8.99 9.13 119,386
08/19/2014 9.08 9.33 9.08 9.29 71,813
08/18/2014 9.11 9.13 8.99 9.12 67,982
08/15/2014 9.15 9.15 8.87 9.01 127,570
08/14/2014 9.15 9.15 9 9.1 114,694
08/13/2014 9.1 9.24 9.04 9.14 65,575
08/12/2014 9.3 9.355 9.02 9.1 103,771
08/11/2014 9.29 9.5 9.2 9.39 63,446
08/08/2014 9.15 9.27 9.01 9.22 101,444
08/07/2014 9.06 9.24 9.05 9.17 136,929
08/06/2014 9.01 9.9 8.555 9.17 177,071
08/05/2014 9.49 9.74 9.37 9.67 80,648
08/04/2014 9.73 9.75 9.47 9.6 57,713
08/01/2014 9.82 9.93 9.55 9.71 110,224
07/31/2014 9.59 9.9175 9.53 9.84 85,363
07/30/2014 9.75 9.82 9.62 9.72 32,568
07/29/2014 9.56 9.79 9.5 9.67 52,427
07/28/2014 9.6 9.74 9.51 9.56 66,787
07/25/2014 9.8 9.82 9.5 9.61 73,945
07/24/2014 9.71 10.01 9.6523 9.95 44,351
07/23/2014 10.08 10.08 9.63 9.65 51,739
07/22/2014 9.99 10.14 9.84 10.03 49,914
07/21/2014 9.88 9.95 9.74 9.9 53,179
07/18/2014 9.55 10.02 9.55 9.98 74,340
07/17/2014 9.7 9.76 9.51 9.57 89,919
07/16/2014 9.74 9.82 9.46 9.8 81,305
07/15/2014 10.03 10.1499 9.63 9.66 68,972
07/14/2014 9.98 10.25 9.96 10.1 52,097
07/11/2014 9.75 9.99 9.75 9.98 68,901
07/10/2014 9.81 10.08 9.44 9.73 104,553
07/09/2014 9.95 9.98 9.63 9.71 94,035
07/08/2014 10.25 10.28 9.67 9.94 195,539
07/07/2014 10.75 10.75 10.22 10.3 208,042
07/03/2014 11.05 11.1 10.77 10.82 56,223
07/02/2014 11.13 11.25 10.99 11.02 81,966
07/01/2014 11.15 11.42 10.95 11.18 188,576
06/30/2014 11.22 11.38 11.01 11.05 129,848
06/27/2014 11.37 11.57 11.2 11.24 884,090
06/26/2014 11.35 11.52 11.06 11.42 209,573
06/25/2014 11.24 11.48 10.95 11.38 126,002
06/24/2014 11.22 11.5 11.13 11.37 112,173
06/23/2014 11.22 11.55 11.09 11.22 115,098
06/20/2014 11.23 11.33 11.04 11.21 123,377
06/19/2014 11.24 11.25 11.105 11.22 80,006
06/18/2014 11.08 11.25 11.08 11.21 104,236
06/17/2014 11.02 11.2399 10.98 11.1 128,761
06/16/2014 10.53 11.06 10.53 11.06 148,906
06/13/2014 10.76 10.79 10.4 10.6 31,121
06/12/2014 10.71 10.849 10.42 10.7 54,572
06/11/2014 10.7 10.845 10.39 10.77 37,734
06/10/2014 10.812 11.18 10.78 10.81 61,788
06/09/2014 10.48 10.83 10.45 10.81 86,662
06/06/2014 10.61 10.65 10.36 10.52 104,226
06/05/2014 10.25 10.63 10.12 10.51 63,256
06/04/2014 10.25 10.39 10.114 10.26 50,149
06/03/2014 10.54 10.59 10.13 10.27 74,184
06/02/2014 11.05 11.05 10.48 10.6 83,310
05/30/2014 11.05 11.11 10.78 11.06 111,728
05/29/2014 10.97 11.25 10.905 11.05 151,054
05/28/2014 10.98 11.03 10.81 10.95 168,696
05/27/2014 10.65 10.95 10.65 10.92 129,802
05/23/2014 10.27 10.7 10.19 10.69 233,095
05/22/2014 9.86 10.35 9.74 10.33 135,905
05/21/2014 9.99 10.19 9.75 9.89 139,117
05/20/2014 9.89 10.06 9.66 9.84 61,269
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?