Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Model N Inc (NY: MODN )

29.91 +0.01 (+0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
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%)
May 01, 2014 8.960 9.110 8.690 9.040 161,980 +0.03(+0.33%)
Apr 30, 2014 9.000 9.090 8.900 9.010 52,500 +0.01(+0.11%)
Apr 29, 2014 9.080 9.130 8.920 9.000 47,689 -0.01(-0.11%)
Apr 28, 2014 9.000 9.030 8.780 9.010 83,749 +0.02(+0.22%)
Apr 25, 2014 9.360 9.440 8.820 8.990 72,898 -0.37(-3.95%)
Apr 24, 2014 9.690 9.920 9.300 9.360 48,692 -0.16(-1.68%)
Apr 23, 2014 9.750 9.810 9.420 9.520 32,982 -0.24(-2.46%)
Apr 22, 2014 9.470 9.830 9.380 9.760 50,084 +0.32(+3.39%)
Apr 21, 2014 9.550 9.740 9.360 9.440 35,806 -0.09(-0.94%)
Apr 17, 2014 9.240 9.530 9.530 9.530 50,000 +0.25(+2.69%)
Apr 16, 2014 9.566 9.566 8.890 9.280 112,009 -0.16(-1.69%)
Apr 15, 2014 9.110 9.520 8.770 9.440 102,018 +0.40(+4.42%)
Apr 14, 2014 9.720 9.740 8.958 9.040 195,142 -0.53(-5.54%)
Apr 11, 2014 9.830 9.830 9.480 9.570 70,222 -0.38(-3.82%)
Apr 10, 2014 10.45 10.45 9.490 9.950 160,573 -0.55(-5.24%)
Apr 09, 2014 10.36 10.50 10.08 10.50 45,347 +0.16(+1.55%)
Apr 08, 2014 9.750 10.43 9.510 10.34 124,861 +0.49(+4.97%)
Apr 07, 2014 9.560 9.940 9.315 9.850 52,928 +0.20(+2.07%)
Apr 04, 2014 9.820 9.820 9.330 9.650 90,475 -0.06(-0.62%)
Apr 03, 2014 10.21 10.21 9.640 9.710 116,237 -0.58(-5.64%)
Apr 02, 2014 10.20 10.55 10.05 10.29 96,064 +0.08(+0.78%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.