Model N Inc. Common Stockのデータ

Model N Inc. Common Stockの基本情報

名前 Model N Inc. Common Stock
ティッカー MODN
国 United States
上場年 2013.0
セクター Technology

Model N Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.72 40.83 42.67 41.54 547900.0 41.54
2021-02-12 43.06 41.24 41.96 42.88 229000.0 42.88
2021-02-11 44.13 41.67 42.47 42.03 414000.0 42.03
2021-02-10 48.2 40.98 48.0 42.82 864400.0 42.82
2021-02-09 41.08 39.19 39.63 40.73 273000.0 40.73
2021-02-08 39.94 38.87 39.41 39.75 180200.0 39.75
2021-02-05 39.24 38.53 38.73 39.08 176800.0 39.08
2021-02-04 38.45 36.61 36.73 38.41 238100.0 38.41
2021-02-03 36.68 35.7 36.52 36.65 151900.0 36.65
2021-02-02 36.5 35.24 35.31 36.39 352500.0 36.39
2021-02-01 35.53 34.21 34.27 35.06 403800.0 35.06
2021-01-29 35.17 33.77 35.17 33.98 260400.0 33.98
2021-01-28 35.68 34.68 35.38 35.14 202300.0 35.14
2021-01-27 36.5 34.98 36.29 34.99 206300.0 34.99
2021-01-26 37.06 36.31 37.05 36.85 176700.0 36.85
2021-01-25 38.37 36.4 38.06 36.8 269600.0 36.8
2021-01-22 38.46 37.67 38.18 38.0 159800.0 38.0
2021-01-21 38.69 37.7 38.68 38.43 154500.0 38.43
2021-01-20 39.3 38.23 38.81 38.48 437800.0 38.48
2021-01-19 38.78 38.09 38.41 38.58 216300.0 38.58
2021-01-15 39.25 37.89 38.59 37.98 156900.0 37.98
2021-01-14 39.25 38.04 38.15 38.94 197100.0 38.94
2021-01-13 39.62 37.89 39.25 37.95 225100.0 37.95
2021-01-12 39.93 38.63 38.78 39.45 298100.0 39.45
2021-01-11 38.73 36.6 36.86 38.51 257600.0 38.51
2021-01-08 37.3 35.45 35.55 37.21 383100.0 37.21
2021-01-07 35.52 34.83 35.0 35.27 301300.0 35.27
2021-01-06 35.5 34.4 35.5 34.93 276600.0 34.93
2021-01-05 35.52 34.79 35.0 35.24 223300.0 35.24
2021-01-04 35.98 34.87 35.98 34.99 243900.0 34.99
2020-12-31 36.0 35.36 35.88 35.68 190000.0 35.68
2020-12-30 35.69 34.37 35.1 35.55 165100.0 35.55
2020-12-29 36.61 35.46 36.52 35.7 175200.0 35.7
2020-12-28 36.8 35.21 36.59 36.26 222200.0 36.26
2020-12-24 36.7 35.84 36.5 36.22 93900.0 36.22
2020-12-23 36.84 36.12 36.37 36.36 165400.0 36.36
2020-12-22 36.38 35.49 36.23 36.25 248300.0 36.25
2020-12-21 36.77 35.43 36.68 36.13 525100.0 36.13
2020-12-18 37.59 36.73 36.9 36.9 532800.0 36.9
2020-12-17 36.76 35.91 36.08 36.72 265000.0 36.72
2020-12-16 35.88 34.36 34.36 35.79 304800.0 35.79
2020-12-15 34.5 32.97 33.5 34.11 238000.0 34.11
2020-12-14 33.49 32.57 32.75 33.11 205000.0 33.11
2020-12-11 32.91 31.81 32.16 32.61 262900.0 32.61
2020-12-10 32.49 31.25 31.6 32.25 528400.0 32.25
2020-12-09 32.87 31.7 32.32 31.74 449800.0 31.74
2020-12-08 34.55 33.35 33.69 34.0 297800.0 34.0
2020-12-07 34.28 33.05 33.29 33.94 227600.0 33.94
2020-12-04 33.71 32.89 33.27 33.25 414100.0 33.25
2020-12-03 34.78 33.01 34.42 33.03 335400.0 33.03
2020-12-02 34.56 32.95 33.87 34.29 389200.0 34.29
2020-12-01 34.8 33.81 34.8 34.04 367600.0 34.04
2020-11-30 34.84 33.3 33.82 34.46 474400.0 34.46
2020-11-27 33.92 33.02 33.37 33.82 182100.0 33.82
2020-11-25 33.5 31.85 32.02 33.36 399000.0 33.36
2020-11-24 32.27 31.3 32.27 32.01 382000.0 32.01
2020-11-23 32.43 31.06 32.14 32.18 414600.0 32.18
2020-11-20 32.2 31.08 31.85 31.83 259300.0 31.83
2020-11-19 32.3 31.25 31.98 32.03 324500.0 32.03
2020-11-18 32.33 30.89 31.1 32.16 461800.0 32.16
2020-11-17 31.36 29.92 31.05 30.96 431400.0 30.96
2020-11-16 32.62 30.8 32.62 31.0 830500.0 31.0
2020-11-13 34.05 32.27 33.96 32.62 837900.0 32.62
2020-11-12 33.6 31.77 31.77 33.59 684700.0 33.59
2020-11-11 32.36 28.98 29.16 32.16 2733800.0 32.16
2020-11-10 36.19 35.05 35.67 35.47 796700.0 35.47
2020-11-09 37.69 35.42 36.5 35.46 234000.0 35.46
2020-11-06 36.22 34.87 36.04 35.59 291100.0 35.59
2020-11-05 37.35 35.99 36.4 36.1 215700.0 36.1
2020-11-04 36.86 35.67 36.15 35.94 256500.0 35.94
2020-11-03 36.8 35.2 36.09 35.25 300100.0 35.25
2020-11-02 35.77 34.59 35.43 35.68 390200.0 35.68
2020-10-30 35.25 34.83 34.88 35.23 653000.0 35.23
2020-10-29 35.38 34.95 35.03 35.17 242500.0 35.17
2020-10-28 35.89 34.65 35.71 35.0 331200.0 35.0
2020-10-27 36.93 35.47 35.65 36.31 302700.0 36.31
2020-10-26 35.51 34.7 35.08 35.45 183900.0 35.45
2020-10-23 35.63 35.0 35.3 35.38 108300.0 35.38
2020-10-22 35.3 34.58 35.26 35.21 140200.0 35.21
2020-10-21 35.92 34.67 35.92 35.08 152600.0 35.08
2020-10-20 36.27 35.47 35.99 35.71 212200.0 35.71
2020-10-19 36.75 35.91 36.18 36.03 190000.0 36.03
2020-10-16 36.1 35.39 35.78 35.87 201900.0 35.87
2020-10-15 35.87 34.52 34.8 35.83 169300.0 35.83
2020-10-14 36.38 34.97 35.97 35.31 203500.0 35.31
2020-10-13 36.24 35.23 35.42 35.72 647800.0 35.72
2020-10-12 36.11 35.0 36.11 35.42 257500.0 35.42
2020-10-09 37.31 33.05 34.21 35.61 511200.0 35.61
2020-10-08 36.57 35.6 36.22 36.22 160900.0 36.22
2020-10-07 35.7 34.71 35.14 35.6 338400.0 35.6
2020-10-06 36.22 34.92 35.55 34.99 137200.0 34.99
2020-10-05 35.66 34.51 34.58 35.49 158800.0 35.49
2020-10-02 36.36 34.51 35.43 34.54 266500.0 34.54
2020-10-01 36.52 35.46 35.62 36.43 551800.0 36.43
2020-09-30 36.01 35.17 35.72 35.28 218600.0 35.28
2020-09-29 36.42 35.58 36.2 35.82 183900.0 35.82
2020-09-28 36.81 35.73 36.37 36.24 182200.0 36.24
2020-09-25 35.7 34.04 34.04 35.58 204100.0 35.58
2020-09-24 34.81 33.72 34.56 34.27 415800.0 34.27
2020-09-23 37.0 34.82 36.72 34.82 202300.0 34.82
2020-09-22 37.03 36.04 36.86 36.91 147800.0 36.91
2020-09-21 36.89 35.92 36.26 36.71 201200.0 36.71
2020-09-18 37.2 36.18 36.9 36.93 427800.0 36.93
2020-09-17 36.55 35.49 35.94 36.53 208900.0 36.53
2020-09-16 37.53 36.43 37.29 36.69 268900.0 36.69
2020-09-15 37.57 36.63 36.75 37.38 520300.0 37.38
2020-09-14 36.45 35.19 35.63 36.27 395800.0 36.27
2020-09-11 35.59 34.61 35.59 35.03 179300.0 35.03
2020-09-10 36.56 35.2 35.94 35.25 215200.0 35.25
2020-09-09 35.81 34.8 35.56 35.6 327100.0 35.6
2020-09-08 35.71 34.6 34.6 34.98 253500.0 34.98
2020-09-04 37.63 34.12 37.39 35.91 445300.0 35.91
2020-09-03 39.92 37.01 39.92 37.59 329100.0 37.59
2020-09-02 41.49 39.75 41.0 40.34 352900.0 40.34
2020-09-01 41.72 39.24 39.4 40.89 1151000.0 40.89
2020-08-31 39.95 38.85 39.79 39.32 395600.0 39.32
2020-08-28 39.91 37.71 39.42 39.6 539900.0 39.6
2020-08-27 40.55 39.32 40.24 40.18 254400.0 40.18
2020-08-26 40.91 39.91 40.61 40.1 187900.0 40.1
2020-08-25 40.83 39.35 39.4 40.41 440600.0 40.41
2020-08-24 40.12 39.17 39.98 39.39 188000.0 39.39
2020-08-21 40.02 39.39 39.8 39.63 216600.0 39.63
2020-08-20 40.62 39.09 39.27 40.04 247000.0 40.04
2020-08-19 40.0 39.28 39.8 39.75 187200.0 39.75
2020-08-18 40.61 39.28 39.79 39.8 240800.0 39.8
2020-08-17 39.91 38.59 38.82 39.85 239500.0 39.85
2020-08-14 39.29 38.39 39.0 38.71 173000.0 38.71
2020-08-13 39.88 38.79 38.79 39.23 201000.0 39.23
2020-08-12 39.66 38.45 38.65 38.94 241300.0 38.94
2020-08-11 39.44 38.27 39.05 38.45 247700.0 38.45
2020-08-10 40.4 38.69 40.2 39.09 269800.0 39.09
2020-08-07 41.28 39.78 41.12 40.27 454200.0 40.27
2020-08-06 41.36 40.47 40.49 41.35 313300.0 41.35
2020-08-05 44.56 39.54 43.41 40.13 808600.0 40.13
2020-08-04 41.56 39.95 40.59 41.25 557900.0 41.25
2020-08-03 40.78 38.71 38.71 40.71 403900.0 40.71
2020-07-31 38.47 37.04 37.73 38.46 380200.0 38.46
2020-07-30 37.96 37.0 37.02 37.55 252000.0 37.55
2020-07-29 37.85 36.77 36.83 37.69 177200.0 37.69
2020-07-28 38.0 36.67 37.17 36.74 318400.0 36.74
2020-07-27 37.43 36.28 36.37 37.34 643200.0 37.34
2020-07-24 36.37 34.91 35.79 36.29 329800.0 36.29
2020-07-23 37.28 36.03 36.03 36.3 390000.0 36.3
2020-07-22 36.8 35.61 36.31 35.82 290900.0 35.82
2020-07-21 37.52 36.07 37.34 36.22 252600.0 36.22
2020-07-20 37.0 35.11 35.11 36.92 206900.0 36.92
2020-07-17 35.21 33.81 33.89 35.16 265000.0 35.16
2020-07-16 35.75 33.64 35.59 33.81 595700.0 33.81
2020-07-15 37.26 35.67 37.14 35.99 851800.0 35.99
2020-07-14 37.28 35.48 37.09 36.56 643100.0 36.56
2020-07-13 39.18 37.19 39.11 37.34 424100.0 37.34
2020-07-10 39.4 38.6 39.4 38.81 211400.0 38.81
2020-07-09 39.65 38.44 38.9 39.51 265100.0 39.51
2020-07-08 38.97 38.16 38.38 38.94 571500.0 38.94
2020-07-07 39.06 38.22 38.59 38.43 360300.0 38.43
2020-07-06 39.41 38.32 39.11 38.74 443800.0 38.74
2020-07-02 38.73 36.33 36.58 38.21 839500.0 38.21
2020-07-01 36.1 34.52 34.71 35.86 386900.0 35.86
2020-06-30 34.88 33.95 33.95 34.76 279700.0 34.76
2020-06-29 34.55 33.34 34.03 34.02 304900.0 34.02
2020-06-26 34.57 33.35 34.13 33.86 663700.0 33.86
2020-06-25 34.28 33.27 33.53 34.25 298900.0 34.25
2020-06-24 34.41 32.93 34.19 33.59 308300.0 33.59
2020-06-23 35.75 34.3 35.4 34.74 555500.0 34.74
2020-06-22 35.13 32.26 32.35 34.84 627800.0 34.84
2020-06-19 32.94 32.27 32.69 32.44 299300.0 32.44
2020-06-18 32.5 31.47 31.64 32.45 254900.0 32.45
2020-06-17 32.68 31.58 32.5 31.88 349100.0 31.88
2020-06-16 32.38 31.35 31.99 32.29 284900.0 32.29
2020-06-15 31.07 28.76 28.82 30.91 316700.0 30.91
2020-06-12 31.36 29.11 30.88 29.6 410700.0 29.6
2020-06-11 31.37 29.64 31.18 29.85 513100.0 29.85
2020-06-10 33.27 31.74 33.09 32.26 339400.0 32.26
2020-06-09 33.35 32.23 32.76 33.1 385900.0 33.1
2020-06-08 33.15 32.07 32.77 33.1 345600.0 33.1
2020-06-05 32.88 32.01 32.01 32.66 421100.0 32.66
2020-06-04 32.34 30.77 32.01 31.66 407800.0 31.66
2020-06-03 32.84 32.02 32.84 32.34 344700.0 32.34
2020-06-02 32.6 31.17 32.6 32.45 794100.0 32.45
2020-06-01 32.81 31.73 32.01 32.61 627000.0 32.61
2020-05-29 32.2 29.92 30.82 32.12 904100.0 32.12
2020-05-28 31.4 30.38 31.06 31.02 1053200.0 31.02
2020-05-27 31.09 28.57 28.96 31.02 1036500.0 31.02
2020-05-26 29.75 28.45 29.61 28.69 828800.0 28.69
2020-05-22 28.91 27.68 28.77 28.79 653100.0 28.79
2020-05-21 28.5 27.46 27.97 28.49 899900.0 28.49
2020-05-20 27.88 25.8 26.18 27.77 4225900.0 27.77
2020-05-19 30.56 25.97 29.98 26.14 2785700.0 26.14
2020-05-18 33.9 32.04 33.35 32.04 521700.0 32.04
2020-05-15 32.56 31.02 31.4 32.43 382900.0 32.43
2020-05-14 31.49 29.56 30.0 31.47 278700.0 31.47
2020-05-13 32.39 30.35 32.0 30.69 341600.0 30.69
2020-05-12 33.44 31.61 32.88 32.14 372100.0 32.14
2020-05-11 32.85 31.19 31.45 32.69 352200.0 32.69
2020-05-08 32.34 31.12 31.9 31.84 303100.0 31.84
2020-05-07 32.98 31.38 32.96 31.45 386600.0 31.45
2020-05-06 33.6 28.8 29.0 32.09 718000.0 32.09
2020-05-05 29.05 27.33 27.89 27.48 301100.0 27.48
2020-05-04 28.45 27.36 27.64 27.54 275100.0 27.54
2020-05-01 28.39 27.17 28.14 28.05 377200.0 28.05
2020-04-30 29.46 28.64 29.35 28.86 264300.0 28.86
2020-04-29 29.39 28.22 29.29 29.35 252200.0 29.35
2020-04-28 27.38 26.56 27.05 26.85 147400.0 26.85
2020-04-27 26.72 25.78 25.88 26.41 224600.0 26.41
2020-04-24 25.73 25.0 25.52 25.66 112600.0 25.66
2020-04-23 26.01 25.39 25.56 25.41 154400.0 25.41
2020-04-22 25.78 25.36 25.56 25.53 185000.0 25.53
2020-04-21 25.41 24.39 24.8 24.76 256300.0 24.76
2020-04-20 25.87 25.08 25.18 25.42 225700.0 25.42
2020-04-17 25.65 25.02 25.62 25.48 169600.0 25.48
2020-04-16 25.04 24.24 24.3 24.9 263900.0 24.9
2020-04-15 24.55 23.28 23.82 24.35 230800.0 24.35
2020-04-14 24.99 23.8 23.92 24.68 214500.0 24.68
2020-04-13 23.39 22.38 23.11 23.29 247700.0 23.29
2020-04-09 23.92 23.01 23.59 23.46 175500.0 23.46
2020-04-08 23.46 22.54 22.93 22.89 258000.0 22.89
2020-04-07 22.97 21.89 21.89 22.51 310500.0 22.51
2020-04-06 21.73 20.61 20.96 21.16 390500.0 21.16
2020-04-03 20.33 19.64 20.11 19.96 386800.0 19.96
2020-04-02 20.6 19.92 20.32 20.49 259800.0 20.49
2020-04-01 21.56 20.16 21.14 20.39 207000.0 20.39
2020-03-31 22.64 21.57 22.55 22.21 409200.0 22.21
2020-03-30 23.69 22.17 23.1 22.62 278100.0 22.62
2020-03-27 23.43 21.83 22.47 22.92 389100.0 22.92
2020-03-26 23.5 21.73 22.01 23.27 383800.0 23.27
2020-03-25 22.45 20.72 21.06 21.95 478500.0 21.95
2020-03-24 21.06 18.71 19.21 21.06 421800.0 21.06
2020-03-23 18.95 17.33 18.24 18.71 342800.0 18.71
2020-03-20 18.75 17.15 18.0 18.38 694800.0 18.38
2020-03-19 18.18 15.83 16.02 17.5 505800.0 17.5
2020-03-18 17.96 15.0 17.11 16.14 731500.0 16.14
2020-03-17 19.18 16.33 18.49 19.02 763800.0 19.02
2020-03-16 20.43 17.82 19.83 18.11 406800.0 18.11
2020-03-13 22.6 20.46 22.3 21.95 618900.0 21.95
2020-03-12 22.73 20.49 21.67 21.3 496800.0 21.3
2020-03-11 25.15 22.6 24.91 23.28 345000.0 23.28
2020-03-10 25.85 24.41 25.47 25.57 241700.0 25.57
2020-03-09 26.29 24.55 26.29 24.77 343400.0 24.77
2020-03-06 27.37 26.25 26.93 27.29 353600.0 27.29
2020-03-05 29.05 27.41 28.65 27.93 333100.0 27.93
2020-03-04 29.49 28.5 29.45 29.37 248200.0 29.37
2020-03-03 30.03 28.5 29.87 28.9 286200.0 28.9
2020-03-02 29.96 28.77 29.18 29.83 332400.0 29.83
2020-02-28 29.09 27.63 28.09 29.0 506200.0 29.0
2020-02-27 29.83 28.45 29.3 29.09 506400.0 29.09
2020-02-26 30.99 29.88 30.05 30.15 336300.0 30.15
2020-02-25 31.59 30.02 31.49 30.09 443200.0 30.09
2020-02-24 31.73 30.8 31.26 31.33 251500.0 31.33
2020-02-21 33.4 32.22 33.4 32.26 217600.0 32.26
2020-02-20 34.75 33.2 34.1 33.47 427500.0 33.47
2020-02-19 34.63 33.41 33.41 34.26 545200.0 34.26
2020-02-18 34.62 32.31 34.62 33.03 578500.0 33.03