ModivCare Inc (MODV)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.19 | -22.9287090559 | 5.19 | 5.5 | 4 | 535832 | 4.79407855 | CS |
| 4 | -8.445 | -67.8585777421 | 12.445 | 12.76 | 4 | 739648 | 6.43248226 | CS |
| 12 | -13.82 | -77.5533108866 | 17.82 | 19.05 | 4 | 376797 | 9.61917837 | CS |
| 26 | -19.27 | -82.8104856038 | 23.27 | 32.82 | 4 | 359502 | 13.31273311 | CS |
| 52 | -35.44 | -89.8580121704 | 39.44 | 52.33 | 4 | 292731 | 18.45829144 | CS |
| 156 | -109.34 | -96.4707958355 | 113.34 | 121.56 | 4 | 178920 | 39.9147946 | CS |
| 260 | -134.35 | -97.1087820744 | 138.35 | 211.94 | 4 | 150683 | 54.5619192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 4 | -0.18 | -4.31 | 4.15 | 4.2488 | 3.83 | 1376682 |
| 1738280100 | 4.18 | -0.43 | -9.33 | 4.67 | 4.67 | 4.15 | 695671 |
| 1738193700 | 4.61 | -0.38 | -7.62 | 4.94 | 4.99 | 4.59 | 390073 |
| 1738107300 | 4.99 | -0.11 | -2.16 | 4.98 | 5.28 | 4.904 | 492334 |
| 1738020900 | 5.1 | -0.13 | -2.39 | 5.14 | 5.43 | 4.98 | 575500 |
| 1737761700 | 5.225 | -0.2 | -3.60 | 5.19 | 5.5 | 5.04 | 525581 |
| 1737675300 | 5.42 | 0 | 0.00 | 5.42 | 5.42 | 5.42 | 0 |
| 1737588900 | 5.42 | -0.52 | -8.75 | 5.95 | 6.0045 | 5.39 | 630537 |
| 1737502500 | 5.94 | -0.55 | -8.47 | 6.32 | 6.3912 | 5.87 | 693677 |
| 1737156900 | 6.49 | -0.86 | -11.70 | 7.55 | 7.8416 | 6.265 | 487327 |
| 1737070500 | 7.35 | 0.23 | 3.23 | 7.1 | 7.5 | 6.515 | 793309 |
| 1736984100 | 7.12 | 1.19 | 20.07 | 6.23 | 7.46 | 6.21 | 1174304 |
| 1736897700 | 5.93 | -0.72 | -10.83 | 6.79 | 6.895 | 5.55 | 1177082 |
| 1736811300 | 6.65 | 0.09 | 1.37 | 6.47 | 6.88 | 6.315 | 1554585 |
| 1736552100 | 6.5599999 | -5.93 | -47.48 | 12.225 | 12.23 | 6.51 | 2724318 |
| 1736379300 | 12.49 | -0.08 | -0.64 | 12.2816 | 12.76 | 11.8 | 134502 |
| 1736292900 | 12.57 | 0.94 | 8.08 | 12.035 | 12.7 | 11.86 | 171181 |
| 1736206500 | 11.63 | -0.04 | -0.34 | 11.81 | 12.61 | 11.515 | 186292 |
| 1735947300 | 11.67 | -0.71 | -5.74 | 12.445 | 12.47 | 11.66 | 167751 |
| 1735860900 | 12.38 | 0.54 | 4.56 | 11.78 | 12.61 | 11.6 | 278059 |
| 1735688100 | 11.84 | 1.4 | 13.41 | 10.51 | 12.18 | 10.51 | 274461 |
| 1735601700 | 10.44 | -0.91 | -8.02 | 11.21 | 11.21 | 10.195 | 232210 |
| 1735342500 | 11.35 | 0.35 | 3.18 | 10.81 | 11.44 | 10.25 | 333159 |
| 1735256100 | 11 | -0.39 | -3.42 | 11.27 | 11.27 | 10.43 | 220281 |
| 1735077840 | 11.39 | 0.19 | 1.70 | 11.15 | 11.445 | 10.96 | 144937 |
| 1734996900 | 11.2 | 0.07 | 0.63 | 11.29 | 11.47 | 10.77 | 221514 |
| 1734737700 | 11.13 | 0.24 | 2.20 | 10.83 | 11.66 | 10.83 | 505584 |
| 1734651300 | 10.89 | -0.89 | -7.56 | 11.19 | 11.6 | 10.7 | 385288 |
| 1734564900 | 11.78 | -2.32 | -16.42 | 14.095 | 14.095 | 11.715 | 362538 |
| 1734478500 | 14.095 | -1.81 | -11.35 | 15.4 | 15.805 | 14.05 | 437292 |
| 1734392100 | 15.9 | -1.92 | -10.77 | 17.595 | 17.6 | 15.845 | 175683 |
| 1734132900 | 17.82 | 0.56 | 3.24 | 17.13 | 17.93 | 16.61 | 198067 |
| 1734046500 | 17.26 | -1.49 | -7.95 | 18.62 | 18.62 | 17.245 | 246630 |
| 1733960100 | 18.75 | -0.06 | -0.32 | 18.88 | 19.05 | 18.47 | 120510 |
| 1733873700 | 18.81 | 0.28 | 1.51 | 18.17 | 18.86 | 17.84 | 123464 |
| 1733787300 | 18.53 | 0.46 | 2.55 | 18.65 | 19.05 | 18.085 | 182195 |
| 1733528100 | 18.07 | 0.32 | 1.80 | 17.83 | 18.14 | 17.605 | 165840 |
| 1733441700 | 17.75 | 0.02 | 0.11 | 17.91 | 17.91 | 17.155 | 125131 |
| 1733355300 | 17.73 | -0.27 | -1.50 | 18.37 | 18.4811 | 17.6668 | 93591 |
| 1733268900 | 18 | -0.51 | -2.76 | 18.29 | 18.67 | 17.925 | 90947 |
| 1733182500 | 18.51 | -0.28 | -1.49 | 18.735 | 19.025 | 17.74 | 243936 |
| 1732917840 | 18.79 | 0.85 | 4.74 | 17.95 | 18.84 | 17.715 | 81684 |
| 1732750500 | 17.94 | 0.31 | 1.76 | 18.1 | 18.35 | 17.78 | 133784 |
| 1732664100 | 17.63 | -0.13 | -0.73 | 17.53 | 18 | 17.2134 | 141475 |
| 1732577700 | 17.76 | -0.03 | -0.17 | 17.71 | 18.25 | 17.67 | 190550 |
| 1732318500 | 17.79 | 0.32 | 1.83 | 17.57 | 18.065 | 17.53 | 134765 |
| 1732232100 | 17.47 | 1.16 | 7.11 | 16.434999 | 17.66 | 16.239999 | 156095 |
| 1732145700 | 16.309999 | 0.72 | 4.62 | 15.565 | 16.35 | 15.315 | 168803 |
| 1732059300 | 15.59 | 0.03 | 0.19 | 15.68 | 15.76 | 15.31 | 110335 |
| 1731972900 | 15.56 | -0.71 | -4.36 | 16.225 | 16.225 | 15.41 | 188101 |
| 1731713700 | 16.27 | 0.21 | 1.31 | 16.14 | 16.565 | 15.98 | 175719 |
| 1731627300 | 16.059999 | -0.78 | -4.63 | 16.88 | 16.89 | 15.7 | 264684 |
| 1731540900 | 16.84 | -0.24 | -1.41 | 17.49 | 17.5 | 16.64 | 174724 |
| 1731454500 | 17.08 | 0.9 | 5.56 | 15.89 | 17.36 | 15.82 | 218536 |
| 1731368100 | 16.18 | 0.63 | 4.05 | 15.55 | 16.34 | 15.4311 | 148446 |
| 1731108900 | 15.55 | -2.45 | -13.61 | 17.82 | 17.98 | 15.34 | 323998 |
| 1731022500 | 18 | 1.05 | 6.19 | 17.8 | 18.7817 | 16.02 | 642683 |
| 1730936100 | 16.95 | 0.69 | 4.24 | 17.11 | 17.45 | 16.44 | 345669 |
| 1730849700 | 16.26 | -0.02 | -0.12 | 15.94 | 16.524999 | 15.94 | 185927 |
| 1730763300 | 16.28 | 0.1 | 0.62 | 16.579999 | 16.677499 | 15.97 | 254750 |
| 1730500500 | 16.18 | 0.01 | 0.06 | 16.25 | 16.5 | 15.915 | 184047 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
