Italia markets close in 7 hours 12 minutes

Model N, Inc. (MODN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
29,90+0,06 (+0,20%)
Alla chiusura: 04:00PM EDT
29,90 0,00 (0,00%)
Dopo ore: 05:16PM EDT
Periodo di tempo:
30 mag 2023 - 30 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 202429,8429,9129,8429,9029,90607.300
28 mag 202429,8429,8729,8429,8429,84720.600
24 mag 202429,8429,8829,8129,8429,84602.700
23 mag 202429,8329,8629,8329,8429,84450.500
22 mag 202429,8129,8829,8129,8229,82498.700
21 mag 202429,8129,8429,8029,8229,82244.000
20 mag 202429,7829,8829,7829,8529,85763.100
17 mag 202429,7929,8229,7829,8029,80616.300
16 mag 202429,7929,8229,7829,7829,78615.100
15 mag 202429,8029,8229,7829,7829,78456.000
14 mag 202429,7729,8029,7629,7629,76405.700
13 mag 202429,8029,8429,7629,7629,76366.700
10 mag 202429,7729,8129,7529,7829,78253.100
09 mag 202429,7729,7829,7229,7529,751.003.600
08 mag 202429,7329,8029,7229,7629,76436.600
07 mag 202429,7629,8129,7029,7729,77944.000
06 mag 202429,8029,8229,6729,6929,691.080.800
03 mag 202429,7929,8229,7529,8129,81728.000
02 mag 202429,7829,8029,7029,7429,74302.200
01 mag 202429,6629,7529,6529,7029,70751.300
30 apr 202429,6329,7129,6129,6529,65449.800
29 apr 202429,6929,7529,6429,6629,66682.100
26 apr 202429,6729,6929,6429,6429,64438.600
25 apr 202429,6629,7129,6229,6229,621.337.100
24 apr 202429,7029,7629,6429,6529,65776.100
23 apr 202429,7129,7129,6029,6529,651.130.900
22 apr 202429,6729,8029,5629,5629,561.215.000
19 apr 202429,7729,8529,5829,6229,621.634.300
18 apr 202429,8429,8529,7529,7729,771.054.300
17 apr 202429,7429,8229,7129,8029,80841.000
16 apr 202429,6529,8529,6529,6529,651.443.000
15 apr 202429,7329,7529,6429,6529,65889.200
12 apr 202429,7629,8029,7129,7229,721.298.600
11 apr 202429,7029,8529,6529,8329,83961.900
10 apr 202429,6829,7429,6229,6629,664.243.400
09 apr 202429,8229,8529,6829,7029,703.404.900
08 apr 202429,8430,5029,7429,8229,828.663.700
05 apr 202426,6827,1826,6827,0927,09215.300
04 apr 202427,3427,5126,7126,8226,82152.900
03 apr 202426,8427,3926,8427,0127,01332.600
02 apr 202427,2927,4827,0427,1127,11153.200
01 apr 202428,5528,5527,4927,6627,66206.900
28 mar 202427,7028,5427,6628,4728,47208.700
27 mar 202427,8228,4027,6127,6627,66330.900
26 mar 202427,8727,8927,0027,5027,50334.400
25 mar 202427,0327,6526,8627,5027,50327.000
22 mar 202426,8727,2526,7027,0127,01189.100
21 mar 202426,3426,9026,3426,7526,75329.800
20 mar 202426,0026,7025,9926,3026,30183.900
19 mar 202425,4626,1725,3425,9725,97165.600
18 mar 202425,3225,7825,0225,5525,55180.900
15 mar 202424,8625,4524,6925,4225,42301.300
14 mar 202425,6325,6924,9925,0125,01392.100
13 mar 202425,2125,7925,2125,7325,73387.800
12 mar 202425,3425,5725,0325,2925,29228.900
11 mar 202424,8925,3824,8825,3125,31263.800
08 mar 202425,0025,4124,8925,0525,05599.900
07 mar 202424,7625,0024,4724,8624,86183.900
06 mar 202424,1824,6023,9524,5924,59213.700
05 mar 202424,5124,5423,5823,8423,84188.600
04 mar 202424,4524,9224,1824,7424,74142.200
01 mar 202424,5624,6024,2224,3424,34194.200
29 feb 202424,9225,2324,4024,5624,56327.200
28 feb 202425,0125,2224,5424,5624,56144.600
27 feb 202425,2825,3825,1725,1825,18251.400
26 feb 202425,2125,5024,9225,1525,15201.500
23 feb 202424,8225,7424,6425,3025,30179.600
22 feb 202425,2725,6224,6524,7524,75437.300
21 feb 202425,0325,2424,5225,0525,05212.000
20 feb 202425,2826,0025,2425,3425,34268.800
16 feb 202427,2327,2325,7725,7725,77405.800
15 feb 202427,0127,6526,9327,4727,47205.700
14 feb 202426,8727,0426,5026,8426,84268.900
13 feb 202426,3426,9026,2226,4326,43265.300
12 feb 202427,8028,2827,4527,4627,46340.000
09 feb 202428,2728,3827,3527,7227,72334.000
08 feb 202426,7228,2226,5328,1528,15564.300
07 feb 202425,0227,9424,2726,8026,80563.800
06 feb 202427,3127,6126,8626,9626,96220.100
05 feb 202427,2527,5227,0627,3327,33286.600
02 feb 202426,8127,7426,8127,5827,58238.200
01 feb 202427,1327,6626,7627,2027,20219.300
31 gen 202427,3927,8626,9326,9526,95203.300
30 gen 202427,8828,1027,4927,6027,60137.100
29 gen 202427,6828,1427,6428,0528,05149.800
26 gen 202428,3728,5127,6627,6827,68148.000
25 gen 202429,0129,0528,0928,1528,15234.300
24 gen 202428,8429,0828,5228,6228,62257.500
23 gen 202428,4428,5728,1628,4628,46234.300
22 gen 202428,1628,5627,8028,1428,14246.900
19 gen 202427,1027,8426,8727,7827,78231.200
18 gen 202427,1127,1126,7027,0327,03322.200
17 gen 202426,9427,5326,7426,8226,82417.000
16 gen 202426,7627,2726,5927,2627,26208.200
12 gen 202427,2527,5026,8227,0527,05228.500
11 gen 202427,1327,3526,3927,0327,03291.500
10 gen 202426,7527,0326,6327,0227,02251.600
09 gen 202426,5427,0826,3726,7426,74536.800
08 gen 202425,3926,7925,3526,7726,77317.600
05 gen 202424,5625,4324,5625,3525,35309.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...