Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| ModivCare Inc | MODV | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 5.02 | 22.84% | 27.00 | 00:00:04 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 23.73 | 23.73 | 28.55 | 27.00 | 21.98 |
MODV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 24.10 | 28.55 | 21.92 | 22.73 | 191,569 | 2.90 | 12.03% |
| 1 Month | 23.25 | 28.55 | 19.64 | 22.73 | 193,977 | 3.75 | 16.13% |
| 3 Months | 43.71 | 52.33 | 19.64 | 26.01 | 307,364 | -16.71 | -38.23% |
| 6 Months | 46.43 | 52.33 | 19.64 | 31.12 | 215,754 | -19.43 | -41.85% |
| 1 Year | 68.66 | 70.00 | 19.64 | 35.26 | 209,885 | -41.66 | -60.68% |
| 3 Years | 139.85 | 211.94 | 19.64 | 70.15 | 122,757 | -112.85 | -80.69% |
| 5 Years | 138.35 | 211.94 | 19.64 | 75.79 | 119,099 | -111.35 | -80.48% |
MODV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 27.00 | 5.02 | 22.84% | 23.73 | 28.55 | 23.73 | 884,250 |
| May 02 2024 | 21.98 | -0.33 | -1.48% | 22.57 | 23.19 | 21.92 | 394,233 |
| May 01 2024 | 22.31 | -1.16 | -4.94% | 23.47 | 23.70 | 22.19 | 151,226 |
| Apr 30 2024 | 23.47 | -0.37 | -1.55% | 23.60 | 24.47 | 23.38 | 175,866 |
| Apr 29 2024 | 23.84 | 0.28 | 1.19% | 23.83 | 24.45 | 23.54 | 115,948 |
| Apr 26 2024 | 23.56 | -0.37 | -1.55% | 24.10 | 24.41 | 23.19 | 120,571 |
| Apr 25 2024 | 23.93 | -0.91 | -3.66% | 24.40 | 24.42 | 23.06 | 206,681 |
| Apr 24 2024 | 24.84 | 2.32 | 10.30% | 22.53 | 24.965 | 21.95 | 281,679 |
| Apr 23 2024 | 22.52 | 0.52 | 2.36% | 22.00 | 22.55 | 21.50 | 272,726 |
| Apr 22 2024 | 22.00 | 0.74 | 3.48% | 21.30 | 22.53 | 21.03 | 204,375 |
| Apr 19 2024 | 21.26 | 1.13 | 5.61% | 19.92 | 21.30 | 19.64 | 203,046 |
| Apr 18 2024 | 20.13 | -0.63 | -3.03% | 20.59 | 20.90 | 19.85 | 169,468 |
| Apr 17 2024 | 20.76 | -1.08 | -4.95% | 22.00 | 22.06 | 20.73 | 164,614 |
| Apr 16 2024 | 21.84 | -0.64 | -2.85% | 22.30 | 22.335 | 21.49 | 149,342 |
| Apr 15 2024 | 22.48 | 0.00 | 0.00% | 22.52 | 23.05 | 21.78 | 148,498 |
| Apr 12 2024 | 22.48 | -0.05 | -0.22% | 22.95 | 23.17 | 22.14 | 132,585 |
| Apr 11 2024 | 22.53 | -0.64 | -2.76% | 23.24 | 23.27 | 22.22 | 158,877 |
| Apr 10 2024 | 23.17 | -0.81 | -3.38% | 23.11 | 23.40 | 22.80 | 166,772 |
| Apr 09 2024 | 23.98 | 0.48 | 2.04% | 23.52 | 24.725 | 23.50 | 166,818 |
| Apr 08 2024 | 23.50 | 0.00 | 0.00% | 23.69 | 24.235 | 23.27 | 251,717 |
| Apr 05 2024 | 23.50 | 0.08 | 0.34% | 23.25 | 24.60 | 23.25 | 259,102 |
